Leverage Shares 2x Tesla ETC (2TSL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 731 |
| 03 May 2024 | 68.20 | 70.47 | 68.14 | 67.29 | 67.29 | 730 |
| 02 May 2024 | 69.27 | 70.72 | 69.27 | 68.01 | 68.01 | 90 |
| 30 Apr 2024 | 78.96 | 78.96 | 73.66 | 71.75 | 71.75 | 33 |
| 29 Apr 2024 | 64.18 | 73.65 | 64.18 | 77.57 | 77.57 | 284 |
| 26 Apr 2024 | 63.60 | 63.60 | 61.70 | 62.77 | 62.77 | 118 |
| 25 Apr 2024 | 55.39 | 55.39 | 54.62 | 59.48 | 59.48 | 921 |
| 24 Apr 2024 | 55.00 | 59.17 | 55.00 | 56.20 | 56.20 | 2,446 |
| 23 Apr 2024 | 44.14 | 46.56 | 44.14 | 46.28 | 46.28 | 65 |
| 22 Apr 2024 | 45.13 | 45.13 | 44.68 | 43.04 | 43.04 | 175 |
| 19 Apr 2024 | 48.74 | 48.74 | 47.00 | 49.38 | 49.38 | 116 |
| 18 Apr 2024 | 53.33 | 53.33 | 53.33 | 50.16 | 50.16 | - |
| 17 Apr 2024 | 54.62 | 54.62 | 52.60 | 53.55 | 53.55 | 8 |
| 16 Apr 2024 | 53.00 | 53.00 | 53.00 | 55.07 | 55.07 | 35 |
| 15 Apr 2024 | 64.76 | 65.00 | 63.81 | 61.03 | 61.03 | 60 |
| 12 Apr 2024 | 67.08 | 67.08 | 67.08 | 66.03 | 66.03 | - |
| 11 Apr 2024 | 64.57 | 65.92 | 64.57 | 64.22 | 64.22 | 19 |
| 10 Apr 2024 | 68.39 | 69.00 | 65.38 | 65.44 | 65.44 | 70 |
| 09 Apr 2024 | 65.46 | 65.46 | 64.58 | 66.95 | 66.95 | 12 |
| 08 Apr 2024 | 64.57 | 64.57 | 64.57 | 65.82 | 65.82 | 30 |
| 05 Apr 2024 | 64.92 | 64.92 | 61.90 | 57.57 | 57.57 | 6 |
| 04 Apr 2024 | 62.59 | 63.73 | 62.59 | 64.55 | 64.55 | 5 |
| 03 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.77 | 61.77 | - |
| 02 Apr 2024 | 68.00 | 68.00 | 64.44 | 60.55 | 60.55 | 175 |
| 28 Mar 2024 | 72.04 | 72.04 | 69.39 | 69.56 | 69.56 | 7 |
| 27 Mar 2024 | 71.05 | 71.70 | 70.78 | 72.03 | 72.03 | 35 |
| 26 Mar 2024 | 68.53 | 73.05 | 68.53 | 71.76 | 71.76 | 189 |
| 25 Mar 2024 | 63.26 | 64.64 | 63.26 | 65.72 | 65.72 | 117 |
| 22 Mar 2024 | 66.10 | 66.10 | 66.10 | 63.47 | 63.47 | - |
| 21 Mar 2024 | 69.80 | 69.99 | 69.80 | 66.97 | 66.97 | 4 |
| 20 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.26 | 65.26 | - |
| 19 Mar 2024 | 67.04 | 67.04 | 67.04 | 65.23 | 65.23 | - |
| 18 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 15 Mar 2024 | 59.15 | 59.15 | 58.89 | 57.87 | 57.87 | 57 |
| 14 Mar 2024 | 62.68 | 63.00 | 59.00 | 58.46 | 58.46 | 82 |
| 13 Mar 2024 | 70.12 | 70.12 | 66.04 | 65.15 | 65.15 | 53 |
| 12 Mar 2024 | 71.41 | 71.41 | 67.00 | 70.36 | 70.36 | 60 |
| 11 Mar 2024 | 68.78 | 68.78 | 68.13 | 70.64 | 70.64 | 864 |
| 08 Mar 2024 | 71.60 | 71.60 | 71.60 | 67.75 | 67.75 | - |
| 07 Mar 2024 | 67.75 | 67.89 | 66.85 | 69.76 | 69.76 | 33 |
| 06 Mar 2024 | 73.82 | 73.82 | 67.51 | 69.29 | 69.29 | 86 |
| 05 Mar 2024 | 71.65 | 72.27 | 70.85 | 70.95 | 70.95 | 179 |
| 04 Mar 2024 | 91.79 | 91.79 | 81.85 | 81.49 | 81.49 | 12 |
| 01 Mar 2024 | 92.06 | 92.06 | 92.06 | 91.15 | 91.15 | - |
| 29 Feb 2024 | 91.65 | 95.19 | 91.05 | 90.20 | 90.20 | 7 |
| 28 Feb 2024 | 91.29 | 91.52 | 90.51 | 95.03 | 95.03 | 8 |
| 27 Feb 2024 | 89.82 | 89.82 | 89.82 | 92.01 | 92.01 | - |
| 26 Feb 2024 | 83.36 | 89.26 | 83.36 | 90.27 | 90.27 | 156 |
| 23 Feb 2024 | 87.37 | 87.37 | 86.00 | 85.83 | 85.83 | 29 |
| 22 Feb 2024 | 87.88 | 87.88 | 86.96 | 85.42 | 85.42 | 43 |
| 21 Feb 2024 | 84.66 | 85.00 | 84.00 | 85.61 | 85.61 | 34 |
| 20 Feb 2024 | 89.66 | 89.66 | 84.00 | 84.34 | 84.34 | 438 |
| 19 Feb 2024 | 90.78 | 90.78 | 90.46 | 89.70 | 89.70 | 10 |
| 16 Feb 2024 | 94.52 | 94.52 | 94.46 | 92.53 | 92.53 | 16 |
| 15 Feb 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
| 14 Feb 2024 | 79.24 | 79.24 | 79.14 | 79.12 | 79.12 | 125 |
| 13 Feb 2024 | 81.56 | 81.56 | 80.00 | 78.63 | 78.63 | 131 |
| 12 Feb 2024 | 85.82 | 85.82 | 85.82 | 84.23 | 84.23 | - |
| 09 Feb 2024 | 83.15 | 83.15 | 83.15 | 83.76 | 83.76 | - |
| 08 Feb 2024 | 81.98 | 81.98 | 81.98 | 83.98 | 83.98 | - |
| 07 Feb 2024 | 80.33 | 81.18 | 80.00 | 80.80 | 80.80 | 657 |
| 06 Feb 2024 | 74.53 | 74.70 | 72.73 | 77.87 | 77.87 | 12 |
| 05 Feb 2024 | 80.78 | 80.78 | 71.00 | 72.78 | 72.78 | 60 |
| 02 Feb 2024 | 77.75 | 77.75 | 77.75 | 77.32 | 77.32 | 130 |
| 01 Feb 2024 | 82.80 | 82.80 | 82.80 | 78.39 | 78.39 | - |
| 31 Jan 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| 30 Jan 2024 | 86.53 | 88.00 | 86.53 | 86.18 | 86.18 | 4 |
| 29 Jan 2024 | 79.73 | 80.00 | 78.90 | 83.45 | 83.45 | 668 |
| 26 Jan 2024 | 77.44 | 78.50 | 77.44 | 77.73 | 77.73 | 7 |
| 25 Jan 2024 | 101.00 | 101.00 | 79.62 | 80.71 | 80.71 | 583 |
| 24 Jan 2024 | 105.17 | 105.68 | 103.62 | 104.15 | 104.15 | 76 |
| 23 Jan 2024 | 103.39 | 103.39 | 103.39 | 103.56 | 103.56 | - |
| 22 Jan 2024 | 107.78 | 107.78 | 103.57 | 102.38 | 102.38 | 100 |
| 19 Jan 2024 | 105.30 | 105.30 | 105.30 | 102.78 | 102.78 | - |
| 18 Jan 2024 | 108.24 | 108.24 | 108.24 | 105.70 | 105.70 | - |
| 17 Jan 2024 | 109.92 | 109.92 | 109.92 | 107.24 | 107.24 | - |
| 16 Jan 2024 | 108.85 | 109.00 | 108.85 | 115.53 | 115.53 | 15 |
| 15 Jan 2024 | 114.00 | 114.00 | 114.00 | 113.47 | 113.47 | 15 |
| 12 Jan 2024 | 116.38 | 116.38 | 113.68 | 114.82 | 114.82 | 66 |
| 11 Jan 2024 | 129.46 | 129.46 | 119.42 | 119.57 | 119.57 | 63 |
| 10 Jan 2024 | 129.78 | 129.78 | 129.78 | 126.72 | 126.72 | - |
| 09 Jan 2024 | 135.06 | 135.20 | 129.50 | 129.00 | 129.00 | 755 |
| 08 Jan 2024 | 131.24 | 131.24 | 129.75 | 133.03 | 133.03 | 15 |
| 05 Jan 2024 | 132.56 | 132.56 | 130.35 | 133.29 | 133.29 | 450 |
| 04 Jan 2024 | 134.31 | 134.31 | 133.20 | 137.16 | 137.16 | 1 |
| 03 Jan 2024 | 145.25 | 145.25 | 134.14 | 134.73 | 134.73 | 50 |
| 02 Jan 2024 | 146.86 | 146.86 | 143.65 | 146.72 | 146.72 | 42 |
| 29 Dec 2023 | 152.45 | 152.74 | 147.54 | 143.73 | 143.73 | 702 |
| 28 Dec 2023 | 160.96 | 162.00 | 160.96 | 156.53 | 156.53 | 85 |
| 27 Dec 2023 | 154.47 | 154.47 | 154.47 | 159.70 | 159.70 | - |
| 22 Dec 2023 | 152.16 | 152.16 | 152.16 | 152.98 | 152.98 | 2 |
| 21 Dec 2023 | 148.86 | 150.00 | 148.86 | 150.42 | 150.42 | 16 |
| 20 Dec 2023 | 157.28 | 157.28 | 155.97 | 156.26 | 156.26 | 1 |
| 19 Dec 2023 | 151.19 | 151.19 | 151.19 | 157.56 | 157.56 | - |
| 18 Dec 2023 | 153.25 | 153.25 | 153.11 | 155.79 | 155.79 | 173 |
| 15 Dec 2023 | 149.88 | 150.75 | 149.88 | 151.03 | 151.03 | 360 |
| 14 Dec 2023 | 138.45 | 145.60 | 138.45 | 145.82 | 145.82 | 434 |
| 13 Dec 2023 | 135.26 | 135.26 | 127.31 | 127.31 | 127.31 | 15 |
| 12 Dec 2023 | 139.87 | 139.87 | 133.97 | 134.16 | 134.16 | 15 |
| 11 Dec 2023 | 141.79 | 141.79 | 141.79 | 139.49 | 139.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.