WisdomTree EURO STOXX 50 3x Daily Leveraged (3LEU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:03PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 35,628.00 | 35,628.00 | 35,628.00 | 35,628.00 | 35,628.00 | - |
| 02 May 2024 | 35,226.00 | 35,226.00 | 35,066.00 | 34,905.00 | 34,905.00 | 833 |
| 01 May 2024 | 34,555.50 | 34,555.50 | 34,555.50 | 34,555.50 | 34,555.50 | - |
| 30 Apr 2024 | 35,699.00 | 36,691.59 | 35,699.00 | 35,370.00 | 35,370.00 | 110 |
| 29 Apr 2024 | 36,694.50 | 36,694.50 | 36,694.50 | 36,694.50 | 36,694.50 | - |
| 26 Apr 2024 | 36,356.00 | 36,453.00 | 36,354.00 | 37,360.50 | 37,360.50 | 56 |
| 25 Apr 2024 | 36,498.00 | 36,498.00 | 35,396.00 | 35,755.00 | 35,755.00 | 57 |
| 24 Apr 2024 | 37,320.00 | 37,320.00 | 37,320.00 | 36,832.00 | 36,832.00 | 102 |
| 23 Apr 2024 | 35,444.40 | 35,444.40 | 35,444.40 | 37,358.50 | 37,358.50 | 110 |
| 22 Apr 2024 | 35,900.00 | 35,917.00 | 35,657.00 | 35,750.50 | 35,750.50 | 91 |
| 19 Apr 2024 | 34,448.00 | 35,201.00 | 34,246.00 | 35,082.50 | 35,082.50 | 45 |
| 18 Apr 2024 | 34,999.00 | 34,999.00 | 34,799.00 | 35,460.00 | 35,460.00 | 16 |
| 17 Apr 2024 | 34,989.00 | 34,989.00 | 34,989.00 | 34,989.00 | 34,989.00 | - |
| 16 Apr 2024 | 34,799.00 | 36,578.21 | 34,637.00 | 34,785.50 | 34,785.50 | 29 |
| 15 Apr 2024 | 36,367.00 | 37,210.00 | 36,098.00 | 36,197.00 | 36,197.00 | 1,800 |
| 12 Apr 2024 | 36,953.00 | 37,006.00 | 36,808.00 | 35,554.50 | 35,554.50 | 45 |
| 11 Apr 2024 | 36,500.00 | 36,716.00 | 35,301.00 | 35,970.00 | 35,970.00 | 134 |
| 10 Apr 2024 | 37,263.00 | 37,374.00 | 35,699.00 | 36,722.00 | 36,722.00 | 76 |
| 09 Apr 2024 | 36,899.00 | 37,669.22 | 36,444.00 | 36,549.00 | 36,549.00 | 20 |
| 08 Apr 2024 | 37,502.00 | 37,970.49 | 37,387.00 | 37,841.00 | 37,841.00 | 64 |
| 05 Apr 2024 | 36,995.00 | 37,096.00 | 36,636.00 | 37,109.00 | 37,109.00 | 19 |
| 04 Apr 2024 | 38,482.50 | 38,482.50 | 38,482.50 | 38,482.50 | 38,482.50 | - |
| 03 Apr 2024 | 38,202.00 | 38,217.00 | 38,169.00 | 38,388.00 | 38,388.00 | 9 |
| 02 Apr 2024 | 39,284.00 | 39,390.00 | 37,794.00 | 37,830.00 | 37,830.00 | 22 |
| 28 Mar 2024 | 39,055.00 | 39,079.00 | 38,826.00 | 38,729.50 | 38,729.50 | 11 |
| 27 Mar 2024 | 38,742.50 | 38,742.50 | 38,742.50 | 38,742.50 | 38,742.50 | - |
| 26 Mar 2024 | 38,481.00 | 38,481.00 | 36,580.51 | 38,516.50 | 38,516.50 | 50 |
| 25 Mar 2024 | 37,960.00 | 37,960.00 | 37,960.00 | 37,960.00 | 37,960.00 | - |
| 22 Mar 2024 | 37,736.00 | 37,736.00 | 37,736.00 | 37,736.00 | 37,736.00 | - |
| 21 Mar 2024 | 38,090.00 | 38,090.00 | 38,090.00 | 38,090.00 | 38,090.00 | - |
| 20 Mar 2024 | 36,448.00 | 36,852.00 | 36,440.00 | 36,798.00 | 36,798.00 | 9 |
| 19 Mar 2024 | 36,851.50 | 36,851.50 | 36,851.50 | 36,851.50 | 36,851.50 | - |
| 18 Mar 2024 | 36,466.50 | 36,466.50 | 36,466.50 | 36,466.50 | 36,466.50 | - |
| 15 Mar 2024 | 36,803.50 | 36,803.50 | 36,803.50 | 36,803.50 | 36,803.50 | - |
| 14 Mar 2024 | 37,232.00 | 37,232.00 | 37,055.00 | 36,583.50 | 36,583.50 | 858 |
| 13 Mar 2024 | 36,869.50 | 36,869.50 | 36,869.50 | 36,869.50 | 36,869.50 | - |
| 12 Mar 2024 | 36,460.00 | 36,460.00 | 36,460.00 | 36,417.00 | 36,417.00 | 41 |
| 11 Mar 2024 | 35,042.00 | 35,044.00 | 35,042.00 | 35,257.50 | 35,257.50 | 951 |
| 08 Mar 2024 | 36,419.00 | 36,419.00 | 36,418.00 | 35,928.50 | 35,928.50 | 2 |
| 07 Mar 2024 | 36,347.50 | 36,347.50 | 36,347.50 | 36,347.50 | 36,347.50 | - |
| 06 Mar 2024 | 35,167.00 | 35,167.00 | 35,167.00 | 35,167.00 | 35,167.00 | - |
| 05 Mar 2024 | 34,508.50 | 34,508.50 | 34,508.50 | 34,508.50 | 34,508.50 | - |
| 04 Mar 2024 | 34,952.00 | 34,952.00 | 34,952.00 | 34,956.50 | 34,956.50 | 493 |
| 01 Mar 2024 | 34,703.00 | 34,703.00 | 34,703.00 | 34,703.00 | 34,703.00 | - |
| 29 Feb 2024 | 34,465.00 | 34,465.00 | 34,465.00 | 34,465.00 | 34,465.00 | - |
| 28 Feb 2024 | 34,511.00 | 34,511.00 | 34,511.00 | 34,511.00 | 34,511.00 | - |
| 27 Feb 2024 | 34,524.50 | 34,524.50 | 34,524.50 | 34,524.50 | 34,524.50 | - |
| 26 Feb 2024 | 34,095.50 | 34,095.50 | 34,095.50 | 34,095.50 | 34,095.50 | - |
| 23 Feb 2024 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | - |
| 22 Feb 2024 | 33,499.00 | 33,499.00 | 33,499.00 | 33,923.50 | 33,923.50 | 546 |
| 21 Feb 2024 | 32,293.00 | 32,293.00 | 32,293.00 | 32,293.00 | 32,293.00 | - |
| 20 Feb 2024 | 30,724.77 | 30,724.77 | 30,724.77 | 32,088.50 | 32,088.50 | 32 |
| 19 Feb 2024 | 32,072.50 | 32,072.50 | 32,072.50 | 32,072.50 | 32,072.50 | - |
| 16 Feb 2024 | 32,101.50 | 32,101.50 | 32,101.50 | 32,101.50 | 32,101.50 | - |
| 15 Feb 2024 | 31,662.00 | 31,662.00 | 31,662.00 | 31,662.00 | 31,662.00 | - |
| 14 Feb 2024 | 30,827.00 | 31,004.00 | 30,827.00 | 31,012.50 | 31,012.50 | 20 |
| 13 Feb 2024 | 30,799.00 | 31,011.73 | 30,229.00 | 30,410.00 | 30,410.00 | 22 |
| 12 Feb 2024 | 31,674.50 | 31,674.50 | 31,674.50 | 31,674.50 | 31,674.50 | - |
| 09 Feb 2024 | 30,939.00 | 31,148.00 | 30,923.00 | 31,083.50 | 31,083.50 | 59 |
| 08 Feb 2024 | 30,864.50 | 30,864.50 | 30,864.50 | 30,864.50 | 30,864.50 | - |
| 07 Feb 2024 | 30,319.00 | 30,319.00 | 30,319.00 | 30,319.00 | 30,319.00 | - |
| 06 Feb 2024 | 30,158.04 | 30,158.04 | 30,158.04 | 30,585.50 | 30,585.50 | 3 |
| 05 Feb 2024 | 30,212.74 | 30,212.74 | 30,212.74 | 29,912.00 | 29,912.00 | 300 |
| 02 Feb 2024 | 29,884.00 | 29,884.00 | 29,884.00 | 29,884.00 | 29,884.00 | - |
| 01 Feb 2024 | 29,503.50 | 29,503.50 | 29,503.50 | 29,503.50 | 29,503.50 | - |
| 31 Jan 2024 | 29,736.00 | 29,736.00 | 29,736.00 | 29,736.00 | 29,736.00 | - |
| 30 Jan 2024 | 30,167.00 | 30,167.00 | 27,184.46 | 30,228.00 | 30,228.00 | 4 |
| 29 Jan 2024 | 29,615.50 | 29,615.50 | 29,615.50 | 29,615.50 | 29,615.50 | - |
| 26 Jan 2024 | 29,291.37 | 29,298.75 | 29,291.37 | 29,598.00 | 29,598.00 | 680 |
| 25 Jan 2024 | 28,644.50 | 28,644.50 | 28,644.50 | 28,644.50 | 28,644.50 | - |
| 24 Jan 2024 | 27,534.00 | 27,724.63 | 27,534.00 | 28,356.50 | 28,356.50 | 240 |
| 23 Jan 2024 | 26,228.25 | 26,228.25 | 26,228.25 | 26,641.50 | 26,641.50 | 88 |
| 22 Jan 2024 | 27,010.00 | 27,136.00 | 27,010.00 | 26,921.00 | 26,921.00 | 20 |
| 19 Jan 2024 | 26,802.00 | 26,848.00 | 26,729.00 | 26,391.50 | 26,391.50 | 45 |
| 18 Jan 2024 | 26,341.00 | 26,404.00 | 26,341.00 | 26,365.00 | 26,365.00 | 9 |
| 17 Jan 2024 | 25,496.00 | 25,656.00 | 25,341.00 | 25,501.50 | 25,501.50 | 54 |
| 16 Jan 2024 | 26,050.00 | 27,470.13 | 25,982.00 | 26,386.50 | 26,386.50 | 20 |
| 15 Jan 2024 | 26,600.00 | 26,899.00 | 26,598.00 | 26,614.50 | 26,614.50 | 14 |
| 12 Jan 2024 | 26,991.50 | 26,991.50 | 26,991.50 | 26,991.50 | 26,991.50 | - |
| 11 Jan 2024 | 27,384.00 | 27,555.00 | 27,108.00 | 26,469.00 | 26,469.00 | 339 |
| 10 Jan 2024 | 26,915.00 | 26,915.00 | 26,915.00 | 26,915.00 | 26,915.00 | - |
| 09 Jan 2024 | 27,062.65 | 27,062.65 | 27,062.65 | 26,898.00 | 26,898.00 | 70 |
| 08 Jan 2024 | 27,151.00 | 27,151.00 | 27,151.00 | 27,151.00 | 27,151.00 | - |
| 05 Jan 2024 | 26,449.00 | 26,449.00 | 26,197.00 | 26,823.50 | 26,823.50 | 20 |
| 04 Jan 2024 | 26,697.00 | 26,721.00 | 26,690.00 | 27,134.00 | 27,134.00 | 5 |
| 03 Jan 2024 | 27,834.00 | 27,834.00 | 26,599.00 | 26,588.50 | 26,588.50 | 36 |
| 02 Jan 2024 | 27,698.00 | 28,401.00 | 27,499.00 | 27,974.50 | 27,974.50 | 25 |
| 29 Dec 2023 | 28,351.00 | 28,351.00 | 28,351.00 | 28,351.00 | 28,351.00 | - |
| 28 Dec 2023 | 28,088.50 | 28,088.50 | 28,088.50 | 28,088.50 | 28,088.50 | - |
| 27 Dec 2023 | 28,403.00 | 28,403.00 | 28,401.00 | 28,329.50 | 28,329.50 | 3 |
| 22 Dec 2023 | 27,739.00 | 27,739.00 | 27,739.00 | 28,047.00 | 28,047.00 | 1 |
| 21 Dec 2023 | 28,248.50 | 28,248.50 | 28,248.50 | 28,248.50 | 28,248.50 | - |
| 20 Dec 2023 | 28,392.00 | 28,507.00 | 28,391.00 | 28,470.50 | 28,470.50 | 6 |
| 19 Dec 2023 | 28,302.00 | 28,304.00 | 28,195.00 | 28,304.00 | 28,304.00 | 4 |
| 18 Dec 2023 | 28,149.00 | 28,357.00 | 27,989.00 | 28,008.00 | 28,008.00 | 349 |
| 15 Dec 2023 | 28,599.50 | 28,599.50 | 28,599.50 | 28,599.50 | 28,599.50 | - |
| 14 Dec 2023 | 28,459.50 | 28,459.50 | 28,459.50 | 28,459.50 | 28,459.50 | - |
| 13 Dec 2023 | 28,210.50 | 28,210.50 | 28,210.50 | 28,210.50 | 28,210.50 | - |
| 12 Dec 2023 | 27,204.14 | 27,204.14 | 27,204.14 | 28,334.00 | 28,334.00 | 66 |
| 11 Dec 2023 | 28,305.50 | 28,305.50 | 28,305.50 | 28,305.50 | 28,305.50 | - |
| *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.