Amsterdam - Delayed Quote EUR

Leverage Shares 2x Alphabet ETP Scs (2GOO.AS)

73.37 -0.10 (-0.13%)
At close: April 24 at 9:42 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 74.22 74.22 74.00 73.37 73.37 68
Apr 23, 2024 72.06 72.06 72.06 73.47 73.47 -
Apr 22, 2024 70.07 70.07 70.07 70.65 70.65 -
Apr 19, 2024 70.36 70.56 70.36 70.18 70.18 42
Apr 18, 2024 71.84 71.84 71.27 71.78 71.78 226
Apr 17, 2024 70.22 70.22 70.22 71.77 71.77 -
Apr 16, 2024 70.14 70.14 70.14 70.42 70.42 25
Apr 15, 2024 73.71 73.71 73.70 74.25 74.25 53
Apr 12, 2024 74.68 75.40 74.68 73.93 73.93 133
Apr 11, 2024 71.21 71.21 71.21 72.84 72.84 -
Apr 10, 2024 71.41 71.41 71.41 70.47 70.47 -
Apr 9, 2024 69.54 71.70 69.20 70.05 70.05 102
Apr 8, 2024 67.32 67.32 67.32 69.51 69.51 -
Apr 5, 2024 68.57 68.57 68.57 68.57 68.57 -
Apr 4, 2024 69.63 69.63 69.03 68.57 68.57 140
Apr 3, 2024 69.46 69.46 69.46 69.09 69.09 -
Apr 2, 2024 68.40 68.40 68.40 68.63 68.63 15
Mar 28, 2024 65.98 65.98 65.98 66.27 66.27 29
Mar 27, 2024 66.13 66.13 66.13 65.24 65.24 -
Mar 26, 2024 65.71 65.71 65.71 66.60 66.60 -
Mar 25, 2024 65.55 65.55 65.55 64.90 64.90 -
Mar 22, 2024 63.35 66.46 63.35 65.84 65.84 430
Mar 21, 2024 64.49 64.49 64.49 63.43 63.43 -
Mar 20, 2024 62.38 62.38 62.38 63.10 63.10 -
Mar 19, 2024 62.78 62.78 62.78 61.96 61.96 -
Mar 18, 2024 57.18 57.18 57.18 57.18 57.18 -
Mar 15, 2024 59.42 59.42 58.67 57.18 57.18 50
Mar 14, 2024 57.23 59.43 57.23 58.94 58.94 33
Mar 13, 2024 55.72 55.72 55.72 57.24 57.24 -
Mar 12, 2024 55.93 55.93 55.20 55.74 55.74 88
Mar 11, 2024 52.81 55.15 52.81 55.58 55.58 1
Mar 8, 2024 52.78 52.78 52.78 54.39 54.39 -
Mar 7, 2024 49.43 50.00 49.43 51.85 51.85 8
Mar 6, 2024 51.66 51.66 50.20 50.40 50.40 49
Mar 5, 2024 51.57 51.57 50.65 50.51 50.51 54
Mar 4, 2024 55.29 55.29 51.01 51.12 51.12 2
Mar 1, 2024 57.02 57.02 57.02 55.89 55.89 -
Feb 29, 2024 54.39 54.39 54.39 55.34 55.34 -
Feb 28, 2024 56.77 56.77 56.77 54.64 54.64 -
Feb 27, 2024 56.09 56.09 56.09 56.20 56.20 -
Feb 26, 2024 61.17 61.17 58.97 56.94 56.94 382
Feb 23, 2024 60.60 60.60 60.60 61.08 61.08 -
Feb 22, 2024 61.69 62.77 61.69 61.08 61.08 79
Feb 21, 2024 58.93 58.93 58.93 59.96 59.96 -
Feb 20, 2024 59.00 59.00 59.00 59.53 59.53 -
Feb 19, 2024 58.86 58.86 58.81 59.81 59.81 51
Feb 16, 2024 60.79 60.79 59.54 59.67 59.67 10
Feb 15, 2024 62.13 62.13 61.66 59.94 59.94 474
Feb 14, 2024 63.67 63.95 63.67 63.16 63.16 31
Feb 13, 2024 64.83 64.83 64.83 63.94 63.94 -
Feb 12, 2024 66.15 66.15 66.15 65.94 65.94 -
Feb 9, 2024 64.00 64.60 64.00 65.82 65.82 36
Feb 8, 2024 63.05 63.50 63.05 63.64 63.64 80
Feb 7, 2024 62.58 62.58 62.58 62.65 62.65 -
Feb 6, 2024 62.79 62.80 62.75 62.73 62.73 944
Feb 5, 2024 60.74 62.22 60.74 61.91 61.91 52
Feb 2, 2024 59.99 60.06 58.23 58.49 58.49 289
Feb 1, 2024 60.52 60.52 60.52 59.76 59.76 -
Jan 31, 2024 69.84 69.84 69.84 69.84 69.84 -
Jan 30, 2024 71.20 71.20 71.20 69.84 69.84 -
Jan 29, 2024 69.59 69.59 69.59 69.68 69.68 -
Jan 26, 2024 68.37 68.37 68.37 69.45 69.45 -
Jan 25, 2024 66.72 66.72 66.72 70.44 70.44 -
Jan 24, 2024 65.86 65.86 65.86 66.67 66.67 -
Jan 23, 2024 63.56 63.56 63.56 64.61 64.61 -
Jan 22, 2024 65.22 65.22 65.22 65.18 65.18 -
Jan 19, 2024 62.56 62.56 62.56 64.09 64.09 -
Jan 18, 2024 60.29 61.33 60.29 62.19 62.19 7
Jan 17, 2024 60.05 60.05 59.87 59.88 59.88 17
Jan 16, 2024 60.45 61.45 60.45 61.38 61.38 98
Jan 15, 2024 61.31 61.35 61.31 61.24 61.24 98
Jan 12, 2024 60.18 60.18 60.18 61.05 61.05 -
Jan 11, 2024 61.18 61.20 60.81 60.02 60.02 61
Jan 10, 2024 59.84 59.84 59.84 60.03 60.03 6
Jan 9, 2024 57.64 57.64 57.64 59.14 59.14 -
Jan 8, 2024 56.28 56.28 56.28 56.58 56.58 18
Jan 5, 2024 56.08 56.08 56.08 55.57 55.57 -
Jan 4, 2024 57.54 57.90 57.54 57.72 57.72 619
Jan 3, 2024 56.93 57.70 56.93 57.70 57.70 10
Jan 2, 2024 57.91 57.91 57.91 56.57 56.57 -
Dec 29, 2023 58.20 58.20 57.89 57.13 57.13 14
Dec 28, 2023 58.34 58.49 58.34 58.20 58.20 104
Dec 27, 2023 59.37 59.37 58.17 57.99 57.99 162
Dec 22, 2023 58.56 58.71 58.56 59.37 59.37 50
Dec 21, 2023 58.28 58.28 58.28 58.90 58.90 -
Dec 20, 2023 56.03 56.03 56.03 59.53 59.53 -
Dec 19, 2023 55.48 55.48 55.48 55.92 55.92 -
Dec 18, 2023 53.28 53.28 53.08 55.31 55.31 57
Dec 15, 2023 52.33 52.33 52.33 52.73 52.73 -
Dec 14, 2023 54.22 54.22 54.22 51.40 51.40 -
Dec 13, 2023 53.83 53.83 53.83 53.58 53.58 -
Dec 12, 2023 53.81 53.81 53.65 53.74 53.74 56
Dec 11, 2023 55.62 55.62 55.42 53.90 53.90 54
Dec 8, 2023 57.58 57.58 57.58 56.32 56.32 -
Dec 7, 2023 53.35 55.38 53.35 57.05 57.05 58
Dec 6, 2023 53.20 53.20 53.20 52.72 52.72 -
Dec 5, 2023 50.75 50.75 50.75 52.65 52.65 -
Dec 4, 2023 52.72 52.72 52.72 50.67 50.67 -
Dec 1, 2023 53.51 53.51 53.51 52.59 52.59 -
Nov 30, 2023 55.65 55.65 55.65 53.32 53.32 -
Nov 29, 2023 57.04 57.04 57.04 55.86 55.86 -
Nov 28, 2023 56.51 56.51 56.51 56.48 56.48 -
Nov 27, 2023 56.57 56.57 56.57 56.72 56.72 -
Nov 24, 2023 58.26 58.37 58.26 56.71 56.71 51
Nov 23, 2023 59.01 59.01 59.01 58.37 58.37 -
Nov 22, 2023 57.41 57.41 57.41 59.13 59.13 -
Nov 21, 2023 56.83 57.18 56.83 56.90 56.90 30
Nov 20, 2023 55.13 55.90 55.13 56.67 56.67 67
Nov 17, 2023 57.60 57.60 57.60 55.60 55.60 -
Nov 16, 2023 56.16 56.16 56.16 57.21 57.21 -
Nov 15, 2023 55.49 55.49 55.49 55.94 55.94 -
Nov 14, 2023 55.81 55.81 55.81 55.45 55.45 2
Nov 13, 2023 54.46 54.46 54.46 54.92 54.92 -
Nov 10, 2023 52.86 52.86 52.86 54.00 54.00 -
Nov 9, 2023 53.90 53.90 53.90 54.52 54.52 -
Nov 8, 2023 53.52 53.52 53.52 54.09 54.09 -
Nov 7, 2023 52.60 52.60 52.60 53.99 53.99 -
Nov 6, 2023 52.08 52.09 52.08 52.30 52.30 38
Nov 3, 2023 51.32 51.32 51.32 52.07 52.07 -
Nov 2, 2023 51.13 51.13 51.06 51.10 51.10 149
Nov 1, 2023 48.81 48.81 48.81 49.65 49.65 -
Oct 31, 2023 48.68 49.00 48.68 48.02 48.02 20
Oct 30, 2023 48.26 48.26 48.04 48.88 48.88 63
Oct 27, 2023 48.18 48.18 48.18 47.05 47.05 -
Oct 26, 2023 46.86 48.32 46.86 48.28 48.28 80
Oct 25, 2023 62.07 62.07 62.07 62.07 62.07 -
Oct 24, 2023 60.39 60.39 60.39 62.07 62.07 -
Oct 23, 2023 59.12 59.12 59.12 59.54 59.54 -
Oct 20, 2023 59.89 59.89 59.89 58.68 58.68 -
Oct 19, 2023 61.19 61.19 61.19 61.71 61.71 -
Oct 18, 2023 62.21 62.21 62.21 63.18 63.18 -
Oct 17, 2023 62.06 62.06 61.50 61.91 61.91 4
Oct 16, 2023 60.59 60.83 60.59 62.30 62.30 31
Oct 13, 2023 62.67 62.67 62.67 61.29 61.29 -
Oct 12, 2023 62.50 62.50 62.50 63.56 63.56 1
Oct 11, 2023 61.35 61.35 61.35 63.11 63.11 -
Oct 10, 2023 61.62 61.62 61.62 62.03 62.03 -
Oct 9, 2023 59.67 59.67 59.67 61.17 61.17 -
Oct 6, 2023 58.48 58.48 58.48 59.60 59.60 -
Oct 5, 2023 59.77 59.77 58.44 58.21 58.21 52
Oct 4, 2023 54.92 54.92 54.92 58.57 58.57 3
Oct 3, 2023 58.46 58.46 58.44 56.92 56.92 51
Oct 2, 2023 56.12 56.12 56.12 58.43 58.43 -
Sep 29, 2023 56.92 57.46 56.92 56.20 56.20 33
Sep 28, 2023 55.23 55.23 55.23 55.94 55.94 -
Sep 27, 2023 53.65 53.65 53.65 54.37 54.37 -
Sep 26, 2023 55.24 55.24 52.85 52.37 52.37 55
Sep 25, 2023 55.31 55.31 55.31 55.14 55.14 -
Sep 22, 2023 54.72 54.72 54.72 55.74 55.74 -
Sep 21, 2023 57.28 57.28 56.24 54.82 54.82 18
Sep 20, 2023 60.75 60.75 60.75 58.47 58.47 -
Sep 19, 2023 61.02 61.02 61.02 60.35 60.35 -
Sep 18, 2023 60.66 60.66 60.66 61.22 61.22 -
Sep 15, 2023 61.51 61.51 61.51 60.23 60.23 -
Sep 14, 2023 59.97 60.09 59.85 61.02 61.02 449
Sep 13, 2023 58.11 58.11 58.11 58.58 58.58 -
Sep 12, 2023 59.67 59.67 59.67 58.86 58.86 -
Sep 11, 2023 60.21 60.21 60.21 59.23 59.23 -
Sep 8, 2023 58.79 58.79 58.79 59.31 59.31 -
Sep 7, 2023 57.44 57.45 57.44 58.31 58.31 33
Sep 6, 2023 58.68 58.68 58.68 58.46 58.46 -
Sep 5, 2023 58.51 58.51 58.51 58.98 58.98 -
Sep 4, 2023 59.38 59.38 59.38 58.85 58.85 -
Sep 1, 2023 59.23 60.16 59.23 58.89 58.89 51
Aug 31, 2023 58.26 58.26 58.26 59.34 59.34 -
Aug 30, 2023 57.54 57.54 57.54 57.41 57.41 -
Aug 29, 2023 54.97 54.97 54.97 58.18 58.18 -
Aug 28, 2023 53.90 53.90 53.90 54.10 54.10 -
Aug 25, 2023 53.39 53.39 53.39 52.59 52.59 -
Aug 24, 2023 57.35 57.35 57.35 54.77 54.77 -
Aug 23, 2023 53.17 53.17 53.17 55.76 55.76 -
Aug 22, 2023 51.72 51.72 51.72 53.68 53.68 -
Aug 21, 2023 51.47 51.47 51.47 50.85 50.85 -
Aug 18, 2023 52.92 52.92 52.87 51.16 51.16 56
Aug 17, 2023 51.85 51.85 51.85 54.07 54.07 -
Aug 16, 2023 53.18 53.18 53.18 52.80 52.80 -
Aug 15, 2023 54.21 54.21 54.21 53.53 53.53 -
Aug 14, 2023 53.56 53.56 52.74 54.24 54.24 103
Aug 11, 2023 52.88 52.88 52.88 52.21 52.21 -
Aug 10, 2023 52.85 52.85 52.85 53.31 53.31 -
Aug 9, 2023 54.23 54.23 54.23 52.39 52.39 -
Aug 8, 2023 54.17 54.17 53.78 53.64 53.64 19
Aug 7, 2023 51.90 52.62 51.90 53.05 53.05 3
Aug 4, 2023 52.53 52.53 52.53 52.89 52.89 -
Aug 3, 2023 51.55 51.55 51.40 52.19 52.19 59
Aug 2, 2023 52.27 52.41 52.27 52.18 52.18 55
Aug 1, 2023 55.26 55.26 55.26 54.88 54.88 -
Jul 31, 2023 54.93 54.93 54.93 55.20 55.20 -
Jul 28, 2023 53.14 53.14 53.14 55.50 55.50 -
Jul 27, 2023 52.63 54.00 52.63 54.58 54.58 6
Jul 26, 2023 52.85 52.85 52.67 52.22 52.22 89
Jul 25, 2023 46.41 46.41 46.41 46.34 46.34 -
Jul 24, 2023 44.95 44.95 44.95 46.48 46.48 -
Jul 21, 2023 44.70 44.70 44.70 44.91 44.91 -
Jul 20, 2023 46.28 46.28 46.28 45.62 45.62 -
Jul 19, 2023 47.42 47.42 47.38 47.69 47.69 10
Jul 18, 2023 47.74 47.74 47.74 46.95 46.95 -
Jul 17, 2023 48.87 48.87 48.45 48.34 48.34 82
Jul 14, 2023 48.81 48.81 48.81 48.52 48.52 -
Jul 13, 2023 44.92 44.92 44.92 48.15 48.15 -
Jul 12, 2023 43.67 43.67 43.67 44.87 44.87 -
Jul 11, 2023 43.21 43.21 43.21 43.72 43.72 -
Jul 10, 2023 45.21 45.21 45.21 43.55 43.55 -
Jul 7, 2023 46.17 46.17 46.17 46.41 46.41 -
Jul 6, 2023 48.42 48.42 46.31 45.68 45.68 75
Jul 5, 2023 46.15 46.15 46.15 48.05 48.05 -
Jul 4, 2023 46.80 46.80 46.50 46.11 46.11 135
Jul 3, 2023 46.88 46.88 46.84 46.11 46.11 5
Jun 30, 2023 46.22 46.31 46.22 46.91 46.91 65
Jun 29, 2023 46.93 46.93 46.93 46.40 46.40 -
Jun 28, 2023 45.82 45.82 45.09 46.01 46.01 251
Jun 27, 2023 44.74 44.74 44.74 44.71 44.71 -
Jun 26, 2023 47.61 47.61 47.61 46.90 46.90 -
Jun 23, 2023 48.54 48.54 48.54 47.79 47.79 -
Jun 22, 2023 46.15 46.15 46.15 47.04 47.04 -
Jun 21, 2023 49.05 49.05 49.05 46.75 46.75 -
Jun 20, 2023 49.28 49.28 49.28 48.76 48.76 -
Jun 19, 2023 50.71 50.71 49.90 48.82 48.82 130
Jun 16, 2023 50.28 50.28 50.28 50.14 50.14 -
Jun 15, 2023 49.79 49.79 49.79 50.03 50.03 -
Jun 14, 2023 50.26 50.39 50.26 50.21 50.21 60
Jun 13, 2023 51.03 51.21 51.03 50.91 50.91 53
Jun 12, 2023 49.56 49.56 49.56 49.43 49.43 -
Jun 9, 2023 48.98 48.98 48.98 49.54 49.54 -
Jun 8, 2023 49.92 49.92 48.63 49.53 49.53 3
Jun 7, 2023 52.88 53.00 52.88 51.06 51.06 3
Jun 6, 2023 51.64 51.64 51.64 51.64 51.64 -
Jun 5, 2023 51.64 51.64 51.64 51.64 51.64 -
Jun 2, 2023 50.94 50.94 50.94 51.64 51.64 -
Jun 1, 2023 50.32 50.32 50.32 50.32 50.32 -
May 31, 2023 50.52 51.16 50.52 50.55 50.55 59
May 30, 2023 52.26 53.01 52.26 51.45 51.45 1
May 29, 2023 52.54 52.54 52.54 52.21 52.21 -
May 26, 2023 50.72 51.24 50.56 51.55 51.55 121
May 25, 2023 50.03 50.03 50.03 51.30 51.30 -
May 24, 2023 49.35 49.35 49.35 48.63 48.63 -
May 23, 2023 51.92 51.92 51.92 50.86 50.86 -
May 22, 2023 49.70 49.91 49.63 51.85 51.85 142
May 19, 2023 50.08 50.08 50.08 50.58 50.58 -
May 18, 2023 48.07 49.73 48.07 49.69 49.69 112
May 17, 2023 47.10 47.10 46.82 46.86 46.86 64
May 16, 2023 44.54 44.54 44.54 47.03 47.03 -
May 15, 2023 39.17 39.17 39.17 39.17 39.17 -
May 12, 2023 39.17 39.17 39.17 39.17 39.17 -
May 11, 2023 39.17 39.17 39.17 39.17 39.17 -
May 10, 2023 39.17 39.17 39.17 39.17 39.17 -
May 9, 2023 39.17 39.17 39.17 39.17 39.17 1
May 8, 2023 39.56 39.56 39.56 39.56 39.56 -
May 5, 2023 39.56 39.56 39.56 39.56 39.56 -
May 4, 2023 39.56 39.56 39.56 39.56 39.56 -
May 3, 2023 39.56 39.56 39.56 39.56 39.56 -
May 2, 2023 39.56 39.56 39.56 39.56 39.56 -
Apr 28, 2023 39.56 39.56 39.56 39.56 39.56 -
Apr 27, 2023 39.56 39.56 39.56 39.56 39.56 -
Apr 26, 2023 39.56 39.56 39.56 39.56 39.56 -
Apr 25, 2023 39.56 39.56 39.56 39.56 39.56 -
Apr 24, 2023 39.56 39.56 39.56 39.56 39.56 -

Related Tickers