UK markets open in 6 hours 21 minutes
NIKKEI 225
38,787.58 +551.51 (+1.44%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.50 +5.30 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,495.18 -629.47 (-1.23%)
Leverage Shares -1x Tesla ETP Securities (STSL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7252 | 0.7252 | 54,431 |
| 03 May 2024 | 0.7401 | 0.7409 | 0.7227 | 0.7407 | 0.7407 | 54,430 |
| 02 May 2024 | 0.7295 | 0.7295 | 0.7295 | 0.7443 | 0.7443 | - |
| 30 Apr 2024 | 0.6932 | 0.6932 | 0.6932 | 0.7278 | 0.7278 | - |
| 29 Apr 2024 | 0.7940 | 0.7940 | 0.7736 | 0.6965 | 0.6965 | 3,670 |
| 26 Apr 2024 | 0.7896 | 0.7896 | 0.7896 | 0.8067 | 0.8067 | - |
| 25 Apr 2024 | 0.8565 | 0.8565 | 0.8565 | 0.8255 | 0.8255 | - |
| 24 Apr 2024 | 0.9588 | 0.9588 | 0.9588 | 0.9588 | 0.9588 | - |
| 23 Apr 2024 | 0.9947 | 0.9947 | 0.9947 | 0.9588 | 0.9588 | - |
| 22 Apr 2024 | 0.9721 | 0.9721 | 0.9721 | 1.0008 | 1.0008 | - |
| 19 Apr 2024 | 0.9521 | 0.9521 | 0.9521 | 0.9358 | 0.9358 | - |
| 18 Apr 2024 | 0.8996 | 0.8996 | 0.8996 | 0.9305 | 0.9305 | - |
| 17 Apr 2024 | 0.8951 | 0.8951 | 0.8951 | 0.9023 | 0.9023 | - |
| 16 Apr 2024 | 0.8811 | 0.8811 | 0.8811 | 0.8923 | 0.8923 | - |
| 15 Apr 2024 | 0.8244 | 0.8244 | 0.8244 | 0.8495 | 0.8495 | - |
| 12 Apr 2024 | 0.8068 | 0.8068 | 0.8068 | 0.8182 | 0.8182 | - |
| 11 Apr 2024 | 0.8154 | 0.8154 | 0.8154 | 0.8230 | 0.8230 | - |
| 10 Apr 2024 | 0.7818 | 0.7818 | 0.7818 | 0.8119 | 0.8119 | - |
| 09 Apr 2024 | 0.8012 | 0.8012 | 0.8012 | 0.7915 | 0.7915 | - |
| 08 Apr 2024 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | 0.8591 | - |
| 05 Apr 2024 | 0.8132 | 0.8278 | 0.8132 | 0.8591 | 0.8591 | 3,680 |
| 04 Apr 2024 | 0.8239 | 0.8239 | 0.8239 | 0.8074 | 0.8074 | - |
| 03 Apr 2024 | 0.8422 | 0.8422 | 0.8422 | 0.8307 | 0.8307 | - |
| 02 Apr 2024 | 0.8065 | 0.8190 | 0.8065 | 0.8459 | 0.8459 | 7,640 |
| 28 Mar 2024 | 0.7743 | 0.7743 | 0.7743 | 0.7892 | 0.7892 | - |
| 27 Mar 2024 | 0.7793 | 0.7793 | 0.7793 | 0.7736 | 0.7736 | - |
| 26 Mar 2024 | 0.7899 | 0.7899 | 0.7899 | 0.7736 | 0.7736 | - |
| 25 Mar 2024 | 0.8266 | 0.8266 | 0.8266 | 0.8099 | 0.8099 | - |
| 22 Mar 2024 | 0.8079 | 0.8346 | 0.8079 | 0.8260 | 0.8260 | 93,800 |
| 21 Mar 2024 | 0.7758 | 0.7758 | 0.7758 | 0.7992 | 0.7992 | - |
| 20 Mar 2024 | 0.8062 | 0.8062 | 0.8062 | 0.8105 | 0.8105 | - |
| 19 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8101 | 0.8101 | - |
| 18 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8056 | 0.8056 | - |
| 15 Mar 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8613 | 0.8613 | - |
| 14 Mar 2024 | 0.8243 | 0.8243 | 0.8243 | 0.8567 | 0.8567 | - |
| 13 Mar 2024 | 0.7827 | 0.7827 | 0.7827 | 0.8089 | 0.8089 | - |
| 12 Mar 2024 | 0.7753 | 0.7753 | 0.7753 | 0.7833 | 0.7833 | - |
| 11 Mar 2024 | 0.7893 | 0.7893 | 0.7893 | 0.7803 | 0.7803 | - |
| 08 Mar 2024 | 0.7741 | 0.7741 | 0.7741 | 0.7946 | 0.7946 | - |
| 07 Mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.7849 | 0.7849 | - |
| 06 Mar 2024 | 0.7684 | 0.7684 | 0.7684 | 0.7897 | 0.7897 | - |
| 05 Mar 2024 | 0.7586 | 0.7586 | 0.7586 | 0.7848 | 0.7848 | - |
| 04 Mar 2024 | 0.6990 | 0.6990 | 0.6990 | 0.7378 | 0.7378 | - |
| 01 Mar 2024 | 0.7025 | 0.7025 | 0.7025 | 0.7045 | 0.7045 | - |
| 29 Feb 2024 | 0.6994 | 0.6994 | 0.6994 | 0.7096 | 0.7096 | - |
| 28 Feb 2024 | 0.7044 | 0.7044 | 0.7044 | 0.6884 | 0.6884 | - |
| 27 Feb 2024 | 0.7076 | 0.7076 | 0.7076 | 0.6983 | 0.6983 | - |
| 26 Feb 2024 | 0.7405 | 0.7405 | 0.7251 | 0.7054 | 0.7054 | 29 |
| 23 Feb 2024 | 0.7209 | 0.7209 | 0.7209 | 0.7287 | 0.7287 | - |
| 22 Feb 2024 | 0.7181 | 0.7181 | 0.7181 | 0.7314 | 0.7314 | - |
| 21 Feb 2024 | 0.7357 | 0.7357 | 0.7357 | 0.7302 | 0.7302 | - |
| 20 Feb 2024 | 0.7192 | 0.7192 | 0.7192 | 0.7354 | 0.7354 | - |
| 19 Feb 2024 | 0.7177 | 0.7177 | 0.7177 | 0.7208 | 0.7208 | - |
| 16 Feb 2024 | 0.7387 | 0.7387 | 0.7387 | 0.7387 | 0.7387 | - |
| 15 Feb 2024 | 0.7511 | 0.7511 | 0.7511 | 0.7387 | 0.7387 | - |
| 14 Feb 2024 | 0.7762 | 0.7762 | 0.7762 | 0.7748 | 0.7748 | - |
| 13 Feb 2024 | 0.7595 | 0.7595 | 0.7595 | 0.7786 | 0.7786 | - |
| 12 Feb 2024 | 0.7383 | 0.7383 | 0.7383 | 0.7476 | 0.7476 | - |
| 09 Feb 2024 | 0.7521 | 0.7521 | 0.7521 | 0.7481 | 0.7481 | - |
| 08 Feb 2024 | 0.7575 | 0.7575 | 0.7575 | 0.7503 | 0.7503 | - |
| 07 Feb 2024 | 0.7669 | 0.7669 | 0.7669 | 0.7646 | 0.7646 | - |
| 06 Feb 2024 | 0.7983 | 0.7983 | 0.7983 | 0.7825 | 0.7825 | - |
| 05 Feb 2024 | 0.7653 | 0.7653 | 0.7653 | 0.8081 | 0.8081 | - |
| 02 Feb 2024 | 0.7461 | 0.7461 | 0.7461 | 0.7789 | 0.7789 | - |
| 01 Feb 2024 | 0.7547 | 0.7547 | 0.7547 | 0.7681 | 0.7681 | - |
| 31 Jan 2024 | 0.7654 | 0.7654 | 0.7640 | 0.7467 | 0.7467 | 2,895 |
| 30 Jan 2024 | 0.7349 | 0.7349 | 0.7349 | 0.7363 | 0.7363 | - |
| 29 Jan 2024 | 0.7667 | 0.7667 | 0.7667 | 0.7518 | 0.7518 | - |
| 26 Jan 2024 | 0.7805 | 0.7805 | 0.7805 | 0.7723 | 0.7723 | - |
| 25 Jan 2024 | 0.7334 | 0.7334 | 0.7334 | 0.7679 | 0.7679 | 1,000 |
| 24 Jan 2024 | 0.6799 | 0.6821 | 0.6799 | 0.6805 | 0.6805 | 21,000 |
| 23 Jan 2024 | 0.6874 | 0.6874 | 0.6874 | 0.6891 | 0.6891 | - |
| 22 Jan 2024 | 0.6725 | 0.6725 | 0.6725 | 0.6876 | 0.6876 | - |
| 19 Jan 2024 | 0.6779 | 0.6779 | 0.6779 | 0.6870 | 0.6870 | - |
| 18 Jan 2024 | 0.6673 | 0.6673 | 0.6673 | 0.6795 | 0.6795 | - |
| 17 Jan 2024 | 0.6656 | 0.6656 | 0.6656 | 0.6758 | 0.6758 | - |
| 16 Jan 2024 | 0.6645 | 0.6645 | 0.6645 | 0.6496 | 0.6496 | - |
| 15 Jan 2024 | 0.6435 | 0.6435 | 0.6435 | 0.6435 | 0.6435 | - |
| 12 Jan 2024 | 0.6398 | 0.6398 | 0.6398 | 0.6435 | 0.6435 | - |
| 11 Jan 2024 | 0.6071 | 0.6108 | 0.6071 | 0.6330 | 0.6330 | 4,700 |
| 10 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6152 | 0.6152 | - |
| 09 Jan 2024 | 0.5965 | 0.6160 | 0.5965 | 0.6124 | 0.6124 | 2,000 |
| 08 Jan 2024 | 0.6066 | 0.6066 | 0.6066 | 0.5998 | 0.5998 | - |
| 05 Jan 2024 | 0.6046 | 0.6046 | 0.6046 | 0.5995 | 0.5995 | - |
| 04 Jan 2024 | 0.5986 | 0.5986 | 0.5986 | 0.5917 | 0.5917 | - |
| 03 Jan 2024 | 0.5764 | 0.5764 | 0.5764 | 0.6005 | 0.6005 | - |
| 02 Jan 2024 | 0.5689 | 0.5787 | 0.5689 | 0.5730 | 0.5730 | 41,966 |
| 29 Dec 2023 | 0.5543 | 0.5603 | 0.5543 | 0.5720 | 0.5720 | 5,280 |
| 28 Dec 2023 | 0.5369 | 0.5369 | 0.5369 | 0.5475 | 0.5475 | - |
| 27 Dec 2023 | 0.5538 | 0.5538 | 0.5538 | 0.5385 | 0.5385 | - |
| 22 Dec 2023 | 0.5611 | 0.5611 | 0.5611 | 0.5585 | 0.5585 | - |
| 21 Dec 2023 | 0.5733 | 0.5733 | 0.5733 | 0.5645 | 0.5645 | - |
| 20 Dec 2023 | 0.5564 | 0.5564 | 0.5564 | 0.5577 | 0.5577 | - |
| 19 Dec 2023 | 0.5705 | 0.5705 | 0.5705 | 0.5550 | 0.5550 | - |
| 18 Dec 2023 | 0.5676 | 0.5676 | 0.5676 | 0.5629 | 0.5629 | - |
| 15 Dec 2023 | 0.5684 | 0.5684 | 0.5672 | 0.5719 | 0.5719 | 2 |
| 14 Dec 2023 | 0.6040 | 0.6040 | 0.5802 | 0.5764 | 0.5764 | 10,277 |
| 13 Dec 2023 | 0.6176 | 0.6176 | 0.6176 | 0.6357 | 0.6357 | - |
| 12 Dec 2023 | 0.6076 | 0.6076 | 0.6076 | 0.6197 | 0.6197 | - |
| 11 Dec 2023 | 0.6055 | 0.6055 | 0.6055 | 0.6113 | 0.6113 | - |
| *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.