UK markets closed

GraniteShares 3x Long Spotify Daily ETP (3LPO.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.2720-0.0234 (-7.92%)
At close: 10:06AM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.32220.32220.32220.27200.272017,000
23 Mar 20230.29290.30430.29290.29540.295428,666
22 Mar 20230.28000.28000.28000.28570.28571,000
21 Mar 20230.27550.27550.27550.27550.2755-
20 Mar 20230.27550.27550.27550.27550.2755-
17 Mar 20230.29500.29500.28140.27550.275512,610
16 Mar 20230.26850.28120.26850.28780.2878885
15 Mar 20230.27030.27030.27030.27030.2703-
14 Mar 20230.24510.24510.24510.27030.2703551
13 Mar 20230.26760.26760.26760.26760.2676-
10 Mar 20230.26760.26760.26760.26760.2676-
09 Mar 20230.26760.26760.26760.26760.2676-
08 Mar 20230.26760.26760.26760.26760.2676-
07 Mar 20230.27890.27890.27890.26760.26768,000
06 Mar 20230.23880.25080.23880.27780.27784,037
03 Mar 20230.21680.21680.21680.21680.2168-
02 Mar 20230.21680.21680.21680.21680.2168-
01 Mar 20230.21390.21390.21390.21680.21685,000
28 Feb 20230.21990.21990.21990.21990.2199-
27 Feb 20230.21000.21000.21000.21990.2199400
24 Feb 20230.23890.23890.23890.23890.2389-
23 Feb 20230.23890.23890.23890.23890.2389-
22 Feb 20230.24000.24000.24000.23890.2389400
21 Feb 20230.26240.26240.26240.26240.2624-
20 Feb 20230.26240.26240.26240.26240.2624-
17 Feb 20230.26880.26880.26690.26240.262422,000
16 Feb 20230.27900.28710.27900.28490.284931,020
15 Feb 20230.25890.25890.25890.25890.2589-
14 Feb 20230.26480.26480.26480.25890.25891,000
13 Feb 20230.26530.26530.26530.26620.266216,788
10 Feb 20230.27460.27460.27460.27730.277325,000
09 Feb 20230.26200.26200.26200.26200.2620-
08 Feb 20230.27590.27590.27530.26200.262010,163
07 Feb 20230.25580.25810.25580.26530.26533,500
06 Feb 20230.24710.26140.24710.25950.259560,224
03 Feb 20230.23690.24170.23090.25490.254943,207
02 Feb 20230.20130.20130.20130.20130.2013-
01 Feb 20230.19980.20280.19840.20130.201377,261
31 Jan 20230.14690.14690.14690.14690.1469-
30 Jan 20230.14690.14690.14690.14690.1469-
27 Jan 20230.14690.14690.14690.14690.1469-
26 Jan 20230.14610.14610.14610.14690.146913,000
25 Jan 20230.13400.13680.13400.13480.134824,900
24 Jan 20230.15140.15140.15140.15140.1514-
23 Jan 20230.14250.14250.14250.15140.1514257
20 Jan 20230.11340.11340.11340.11340.1134-
19 Jan 20230.11330.11650.11330.11340.113413,873
18 Jan 20230.11250.11290.11050.11260.112611,036
17 Jan 20230.07660.07660.07660.07660.0766-
16 Jan 20230.07660.07660.07660.07660.0766-
13 Jan 20230.07660.07660.07660.07660.0766-
12 Jan 20230.07660.07660.07660.07660.0766-
11 Jan 20230.07660.07660.07660.07660.0766-
10 Jan 20230.07660.07660.07660.07660.0766-
09 Jan 20230.07660.07660.07660.07660.0766-
06 Jan 20230.07660.07660.07660.07660.0766-
05 Jan 20230.07660.07660.07660.07660.0766-
04 Jan 20230.07660.07660.07660.07660.0766-
03 Jan 20230.07660.07660.07660.07660.0766-
02 Jan 20230.07660.07660.07660.07660.0766-
30 Dec 20220.07660.07660.07660.07660.0766-
29 Dec 20220.07660.07660.07660.07660.0766-
28 Dec 20220.07660.07660.07660.07660.0766-
27 Dec 20220.07660.07660.07660.07660.0766-
23 Dec 20220.07660.07660.07660.07660.0766-
22 Dec 20220.07660.07660.07660.07660.0766-
21 Dec 20220.07000.07000.07000.07660.07665,600
20 Dec 20220.06270.06270.06270.06270.0627-
19 Dec 20220.06860.06890.06860.06270.06277,426
16 Dec 20220.05740.05740.05720.06260.06264,100
15 Dec 20220.07890.07890.07640.06840.06843,500
14 Dec 20220.08370.08370.08370.08600.0860200,000
13 Dec 20220.08500.08500.08500.09180.09185,200
12 Dec 20220.07850.07850.07850.08000.08008,419
09 Dec 20220.07630.07630.07630.07860.0786872
08 Dec 20220.06960.06960.06960.06960.0696-
07 Dec 20220.06980.06980.06730.06960.06964,724
06 Dec 20220.07320.07320.07320.07150.07152,800
05 Dec 20220.08480.08480.08480.08480.08482,400
02 Dec 20220.08560.08560.08560.08560.0856-
01 Dec 20220.08930.08930.08930.08560.08565,642
30 Nov 20220.07090.07090.07090.07390.0739729
29 Nov 20220.06950.06950.06950.06950.0695-
28 Nov 20220.06950.06950.06950.06950.0695-
25 Nov 20220.06950.06950.06950.06950.0695-
24 Nov 20220.06950.06950.06950.06950.0695-
23 Nov 20220.06950.06950.06950.06950.0695-
22 Nov 20220.06950.06950.06950.06950.06952,000
21 Nov 20220.08230.08230.08230.08230.0823-
18 Nov 20220.08750.08750.08750.08230.08231,212
17 Nov 20220.10740.10740.10740.10740.1074-
16 Nov 20220.10740.10740.10740.10740.1074-
15 Nov 20220.09890.10510.09890.10740.10744,717
14 Nov 20220.09460.09460.09460.09460.0946-
11 Nov 20220.08920.09760.08920.09460.094627,764
10 Nov 20220.07740.07740.07740.08600.0860368,594
09 Nov 20220.07000.07000.07000.06550.065514,300
08 Nov 20220.07510.07510.07510.07510.0751-
07 Nov 20220.07130.07130.07020.07510.075122,813
04 Nov 20220.07360.07360.07360.07360.0736-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...