Leverage Shares 3x Alphabet ETC (3GOE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:39AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 56.56 | 56.56 | 2,050 |
| 03 May 2024 | 52.42 | 53.24 | 52.40 | 51.60 | 51.60 | 119 |
| 02 May 2024 | 52.11 | 52.11 | 52.11 | 51.52 | 51.52 | 100 |
| 01 May 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 30 Apr 2024 | 55.22 | 59.26 | 55.22 | 52.91 | 52.91 | 215 |
| 29 Apr 2024 | 56.71 | 56.71 | 56.71 | 54.11 | 54.11 | 10 |
| 26 Apr 2024 | 60.00 | 60.00 | 60.00 | 58.72 | 58.72 | 55 |
| 25 Apr 2024 | 43.18 | 43.18 | 43.18 | 44.72 | 44.72 | 62 |
| 24 Apr 2024 | 46.98 | 46.98 | 46.98 | 47.08 | 47.08 | 80 |
| 23 Apr 2024 | 45.08 | 45.08 | 44.38 | 47.17 | 47.17 | 140 |
| 22 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 19 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.11 | 44.11 | 66 |
| 18 Apr 2024 | 45.45 | 45.45 | 45.45 | 45.53 | 45.53 | 50 |
| 17 Apr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 16 Apr 2024 | 41.90 | 44.47 | 41.90 | 44.21 | 44.21 | 139 |
| 15 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 12 Apr 2024 | 48.59 | 48.59 | 48.59 | 47.72 | 47.72 | 62 |
| 11 Apr 2024 | 45.03 | 45.03 | 45.03 | 46.78 | 46.78 | 15 |
| 10 Apr 2024 | 45.31 | 45.31 | 44.72 | 44.55 | 44.55 | 78 |
| 09 Apr 2024 | 46.10 | 46.10 | 42.62 | 44.36 | 44.36 | 286 |
| 08 Apr 2024 | 41.29 | 44.09 | 41.24 | 43.93 | 43.93 | 160 |
| 05 Apr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 04 Apr 2024 | 43.92 | 44.09 | 43.92 | 43.14 | 43.14 | 94 |
| 03 Apr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 02 Apr 2024 | 42.78 | 44.10 | 39.76 | 42.98 | 42.98 | 360 |
| 28 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.96 | 40.96 | 14 |
| 27 Mar 2024 | 41.00 | 41.12 | 40.00 | 39.95 | 39.95 | 268 |
| 26 Mar 2024 | 39.90 | 41.56 | 37.95 | 41.32 | 41.32 | 1,248 |
| 25 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.74 | 39.74 | 35 |
| 22 Mar 2024 | 38.42 | 38.42 | 37.49 | 40.59 | 40.59 | 117 |
| 21 Mar 2024 | 39.65 | 39.65 | 39.65 | 38.51 | 38.51 | 70 |
| 20 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.17 | 38.17 | 300 |
| 19 Mar 2024 | 37.60 | 37.61 | 32.45 | 37.15 | 37.15 | 185 |
| 18 Mar 2024 | 35.61 | 40.45 | 35.61 | 39.12 | 39.12 | 1,505 |
| 15 Mar 2024 | 34.94 | 35.55 | 34.36 | 33.10 | 33.10 | 235 |
| 14 Mar 2024 | 33.25 | 35.06 | 33.25 | 34.68 | 34.68 | 933 |
| 13 Mar 2024 | 31.86 | 33.12 | 31.86 | 33.26 | 33.26 | 123 |
| 12 Mar 2024 | 31.63 | 31.63 | 28.46 | 31.97 | 31.97 | 95 |
| 11 Mar 2024 | 30.48 | 31.35 | 30.48 | 31.81 | 31.81 | 86 |
| 08 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.83 | 30.83 | 39 |
| 07 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.74 | 28.74 | 68 |
| 06 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 05 Mar 2024 | 28.34 | 32.45 | 27.63 | 27.50 | 27.50 | 212 |
| 04 Mar 2024 | 31.28 | 31.28 | 27.86 | 27.90 | 27.90 | 1,871 |
| 01 Mar 2024 | 33.04 | 33.04 | 32.40 | 32.05 | 32.05 | 182 |
| 29 Feb 2024 | 30.48 | 32.42 | 30.48 | 31.56 | 31.56 | 83 |
| 28 Feb 2024 | 32.60 | 32.60 | 31.50 | 31.04 | 31.04 | 168 |
| 27 Feb 2024 | 32.54 | 36.11 | 32.54 | 32.36 | 32.36 | 293 |
| 26 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 23 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.80 | 36.80 | 44 |
| 22 Feb 2024 | 37.29 | 37.29 | 37.29 | 36.74 | 36.74 | 35 |
| 21 Feb 2024 | 34.55 | 34.55 | 34.53 | 35.80 | 35.80 | 75 |
| 20 Feb 2024 | 34.63 | 40.06 | 34.63 | 35.44 | 35.44 | 36 |
| 19 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.62 | 35.62 | 87 |
| 16 Feb 2024 | 37.34 | 37.34 | 35.12 | 35.53 | 35.53 | 99 |
| 15 Feb 2024 | 37.60 | 37.95 | 36.01 | 35.67 | 35.67 | 231 |
| 14 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 13 Feb 2024 | 39.90 | 39.90 | 38.85 | 39.34 | 39.34 | 35 |
| 12 Feb 2024 | 40.99 | 41.26 | 40.99 | 41.36 | 41.36 | 128 |
| 09 Feb 2024 | 39.89 | 39.89 | 39.89 | 41.26 | 41.26 | 68 |
| 08 Feb 2024 | 38.76 | 38.76 | 38.76 | 39.28 | 39.28 | 241 |
| 07 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 06 Feb 2024 | 38.40 | 41.89 | 37.80 | 38.37 | 38.37 | 1,393 |
| 05 Feb 2024 | 36.99 | 38.14 | 36.99 | 37.51 | 37.51 | 668 |
| 02 Feb 2024 | 36.51 | 36.92 | 33.83 | 34.64 | 34.64 | 352 |
| 01 Feb 2024 | 36.13 | 36.13 | 36.13 | 35.87 | 35.87 | 85 |
| 31 Jan 2024 | 37.73 | 37.75 | 36.74 | 36.60 | 36.60 | 231 |
| 30 Jan 2024 | 46.93 | 46.93 | 41.33 | 45.76 | 45.76 | 85 |
| 29 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.58 | 45.58 | 66 |
| 26 Jan 2024 | 44.36 | 44.36 | 44.36 | 45.45 | 45.45 | 60 |
| 25 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 24 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 23 Jan 2024 | 38.24 | 38.24 | 36.93 | 40.79 | 40.79 | 9 |
| 22 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 19 Jan 2024 | 38.75 | 39.26 | 38.75 | 40.42 | 40.42 | 293 |
| 18 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 17 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 16 Jan 2024 | 37.99 | 37.99 | 36.95 | 37.85 | 37.85 | 80 |
| 15 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 12 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 11 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 10 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 09 Jan 2024 | 34.42 | 34.42 | 33.56 | 35.97 | 35.97 | 10 |
| 08 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.77 | 33.77 | 6 |
| 05 Jan 2024 | 33.30 | 33.30 | 33.30 | 32.83 | 32.83 | 13 |
| 04 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.78 | 34.78 | 6 |
| 03 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 02 Jan 2024 | 34.36 | 35.33 | 34.14 | 33.82 | 33.82 | 975 |
| 29 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.24 | 35.24 | 9 |
| 28 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 27 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.37 | 35.37 | 211 |
| 22 Dec 2023 | 35.86 | 35.86 | 35.86 | 36.09 | 36.09 | 83 |
| 21 Dec 2023 | 35.20 | 35.20 | 35.20 | 35.97 | 35.97 | 156 |
| 20 Dec 2023 | 36.32 | 36.48 | 36.32 | 36.51 | 36.51 | 243 |
| 19 Dec 2023 | 31.46 | 31.46 | 31.25 | 33.27 | 33.27 | 303 |
| 18 Dec 2023 | 30.75 | 30.75 | 30.75 | 32.67 | 32.67 | 98 |
| 15 Dec 2023 | 30.24 | 30.41 | 30.24 | 30.43 | 30.43 | 181 |
| 14 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 13 Dec 2023 | 31.41 | 31.84 | 31.41 | 31.06 | 31.06 | 480 |
| 12 Dec 2023 | 31.91 | 33.35 | 30.56 | 31.16 | 31.16 | 441 |
| *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.