LSE - Delayed Quote EUR

WisdomTree DAX 3x Daily Leveraged (3DEL.L)

281.46 +11.39 (+4.22%)
At close: April 26 at 3:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 273.77 282.56 273.77 281.46 281.46 143
Apr 25, 2024 274.28 274.50 268.04 270.07 270.07 11
Apr 24, 2024 283.00 283.00 277.35 277.24 277.24 32
Apr 23, 2024 273.63 281.86 267.83 280.86 280.86 218
Apr 22, 2024 267.03 269.45 267.03 267.79 267.79 25
Apr 19, 2024 260.30 263.63 259.21 262.89 262.89 180
Apr 18, 2024 265.22 265.22 265.22 267.95 267.95 6
Apr 17, 2024 267.89 269.89 267.00 264.90 264.90 104
Apr 16, 2024 266.00 266.00 263.20 264.45 264.45 149
Apr 15, 2024 275.28 278.99 274.70 275.02 275.02 770
Apr 12, 2024 280.08 280.08 269.90 270.38 270.38 96
Apr 11, 2024 274.83 278.05 270.29 272.67 272.67 371
Apr 10, 2024 279.70 279.70 279.70 279.70 279.70 -
Apr 9, 2024 278.91 290.98 278.91 278.85 278.85 50
Apr 8, 2024 288.21 288.21 288.21 290.38 290.38 4
Apr 5, 2024 282.30 283.61 279.63 283.13 283.13 354
Apr 4, 2024 295.49 295.49 295.49 295.04 295.04 30
Apr 3, 2024 291.39 292.15 291.39 293.70 293.70 11
Apr 2, 2024 299.04 300.51 289.97 289.74 289.74 539
Mar 28, 2024 301.10 301.10 301.10 301.10 301.10 -
Mar 27, 2024 296.69 300.01 296.69 299.26 299.26 403
Mar 26, 2024 295.70 295.70 295.70 295.89 295.89 1
Mar 25, 2024 287.00 288.00 287.00 289.63 289.63 19
Mar 22, 2024 286.91 287.04 286.55 287.21 287.21 34
Mar 21, 2024 285.04 285.04 281.40 285.38 285.38 103
Mar 20, 2024 278.15 278.15 278.15 278.15 278.15 -
Mar 19, 2024 277.17 277.17 277.17 277.17 277.17 -
Mar 18, 2024 274.92 274.92 274.92 274.92 274.92 -
Mar 15, 2024 274.36 274.36 274.36 276.45 276.45 5
Mar 14, 2024 275.04 275.04 275.04 275.04 275.04 -
Mar 13, 2024 276.38 276.38 276.38 276.38 276.38 -
Mar 12, 2024 276.20 276.44 270.00 276.61 276.61 55
Mar 11, 2024 265.68 265.68 265.68 266.74 266.74 5
Mar 8, 2024 271.89 271.89 271.89 269.92 269.92 86
Mar 7, 2024 272.17 272.17 272.17 272.17 272.17 -
Mar 6, 2024 266.40 266.40 265.15 265.85 265.85 206
Mar 5, 2024 264.44 264.44 264.44 265.05 265.05 4
Mar 4, 2024 264.32 264.32 264.32 265.98 265.98 5
Mar 1, 2024 266.94 266.94 266.94 266.94 266.94 -
Feb 29, 2024 263.39 267.00 263.39 266.23 266.23 51
Feb 28, 2024 260.18 260.18 260.18 261.14 261.14 8
Feb 27, 2024 255.11 258.67 238.48 259.51 259.51 129
Feb 26, 2024 254.12 254.12 254.12 254.12 254.12 -
Feb 23, 2024 250.95 251.31 250.95 253.42 253.42 8
Feb 22, 2024 251.14 253.25 251.14 251.63 251.63 74
Feb 21, 2024 238.79 240.78 238.79 240.63 240.63 14
Feb 20, 2024 238.44 239.54 236.95 239.33 239.33 29
Feb 19, 2024 239.38 239.92 239.38 240.04 240.04 8
Feb 16, 2024 240.00 244.61 240.00 241.09 241.09 97
Feb 15, 2024 238.13 238.13 238.13 238.13 238.13 -
Feb 14, 2024 234.30 234.30 234.30 234.35 234.35 58
Feb 13, 2024 236.58 236.58 231.24 231.51 231.51 141
Feb 12, 2024 238.07 238.07 238.07 238.07 238.07 -
Feb 9, 2024 236.63 236.63 233.20 233.57 233.57 87
Feb 8, 2024 233.62 233.62 233.60 235.51 235.51 12
Feb 7, 2024 233.56 233.56 233.56 233.56 233.56 -
Feb 6, 2024 232.93 238.93 232.19 239.10 239.10 58
Feb 5, 2024 233.31 235.85 232.56 232.69 232.69 192
Feb 2, 2024 235.84 235.84 235.84 233.63 233.63 2
Feb 1, 2024 230.37 230.37 230.37 230.79 230.79 61
Jan 31, 2024 233.51 233.51 233.51 233.37 233.37 6
Jan 30, 2024 236.03 236.03 236.02 236.78 236.78 105
Jan 29, 2024 233.99 234.30 232.07 235.23 235.23 275
Jan 26, 2024 236.24 236.24 236.24 236.24 236.24 -
Jan 25, 2024 234.14 234.14 233.43 234.51 234.51 432
Jan 24, 2024 230.10 233.57 230.10 233.91 233.91 211
Jan 23, 2024 224.40 225.14 223.56 223.49 223.49 244
Jan 22, 2024 225.37 225.37 225.37 225.37 225.37 -
Jan 19, 2024 222.34 222.34 222.34 220.30 220.30 23
Jan 18, 2024 216.50 220.30 216.50 220.49 220.49 281
Jan 17, 2024 213.50 214.50 213.41 215.17 215.17 63
Jan 16, 2024 218.00 224.84 218.00 220.90 220.90 42
Jan 15, 2024 223.89 223.89 223.89 223.89 223.89 -
Jan 12, 2024 226.85 226.85 226.85 226.54 226.54 11
Jan 11, 2024 229.00 229.00 220.82 220.40 220.40 134
Jan 10, 2024 226.90 226.90 226.90 227.07 227.07 50
Jan 9, 2024 224.89 224.89 219.66 226.79 226.79 1
Jan 8, 2024 227.77 227.77 227.77 227.77 227.77 -
Jan 5, 2024 218.72 219.19 218.72 223.08 223.08 42
Jan 4, 2024 223.10 223.74 221.71 224.76 224.76 34
Jan 3, 2024 226.80 226.80 219.52 220.51 220.51 82
Jan 2, 2024 235.72 236.60 226.00 230.79 230.79 84
Dec 29, 2023 229.87 229.87 229.87 229.87 229.87 -
Dec 28, 2023 231.50 231.50 231.50 228.54 228.54 16
Dec 27, 2023 230.33 230.70 229.50 230.06 230.06 1,002
Dec 22, 2023 227.93 227.93 227.93 227.93 227.93 -
Dec 21, 2023 227.30 227.30 226.20 228.15 228.15 558
Dec 20, 2023 230.70 230.70 230.70 230.70 230.70 -
Dec 19, 2023 227.16 233.92 227.16 230.96 230.96 262
Dec 18, 2023 229.64 229.94 229.26 226.76 226.76 300
Dec 15, 2023 234.50 236.00 232.92 232.30 232.30 2,209
Dec 14, 2023 239.08 240.70 232.60 232.27 232.27 844
Dec 13, 2023 233.70 233.70 232.20 232.10 232.10 224
Dec 12, 2023 233.69 235.00 224.69 233.57 233.57 999
Dec 11, 2023 231.65 232.80 231.10 234.23 234.23 2,301
Dec 8, 2023 227.66 232.00 226.99 232.20 232.20 5,224
Dec 7, 2023 226.30 226.30 226.30 227.21 227.21 2,000
Dec 6, 2023 224.00 230.00 224.00 229.21 229.21 25
Dec 5, 2023 221.00 223.80 220.80 223.14 223.14 1,103
Dec 4, 2023 217.56 218.18 217.56 218.45 218.45 33
Dec 1, 2023 214.50 217.36 214.46 217.51 217.51 775
Nov 30, 2023 210.90 211.40 210.90 211.51 211.51 553
Nov 29, 2023 204.05 210.33 204.05 209.18 209.18 600
Nov 28, 2023 202.89 202.89 202.89 202.89 202.89 39
Nov 27, 2023 202.35 202.35 202.35 201.97 201.97 13
Nov 24, 2023 203.20 204.20 203.20 204.49 204.49 1,025
Nov 23, 2023 201.07 202.03 201.07 203.10 203.10 4
Nov 22, 2023 202.76 203.00 202.50 201.99 201.99 523
Nov 21, 2023 201.28 201.28 185.71 199.83 199.83 503
Nov 20, 2023 199.90 199.90 197.96 200.10 200.10 1,026
Nov 17, 2023 199.00 201.02 199.00 200.54 200.54 28
Nov 16, 2023 196.50 198.25 196.50 195.62 195.62 112
Nov 15, 2023 192.48 194.00 192.48 194.43 194.43 361
Nov 14, 2023 181.43 189.06 174.23 189.74 189.74 961
Nov 13, 2023 178.68 179.50 178.00 179.60 179.60 457
Nov 10, 2023 176.44 176.44 176.44 176.44 176.44 -
Nov 9, 2023 180.00 180.41 178.86 180.44 180.44 149
Nov 8, 2023 176.50 176.50 176.50 176.24 176.24 83
Nov 7, 2023 171.90 175.40 169.62 173.91 173.91 108
Nov 6, 2023 174.80 174.80 174.02 173.46 173.46 137
Nov 3, 2023 176.14 176.14 175.16 175.35 175.35 59
Nov 2, 2023 170.58 174.89 170.07 173.71 173.71 552
Nov 1, 2023 162.62 166.38 162.62 166.34 166.34 192
Oct 31, 2023 162.91 165.57 161.79 162.24 162.24 155
Oct 30, 2023 161.59 162.07 159.15 159.38 159.38 716
Oct 27, 2023 159.76 159.76 159.76 159.76 159.76 -
Oct 26, 2023 159.72 162.16 158.91 160.46 160.46 147
Oct 25, 2023 166.60 166.60 166.60 166.23 166.23 24
Oct 24, 2023 164.00 172.94 162.00 165.33 165.33 158
Oct 23, 2023 161.20 161.80 158.29 162.79 162.79 226
Oct 20, 2023 166.57 166.90 164.90 163.41 163.41 745
Oct 19, 2023 170.94 171.60 170.94 171.60 171.60 74
Oct 18, 2023 173.60 173.70 173.50 173.56 173.56 159
Oct 17, 2023 175.00 182.67 175.00 178.41 178.41 15
Oct 16, 2023 177.21 177.21 177.21 178.10 178.10 11
Oct 13, 2023 183.00 183.00 179.00 176.54 176.54 54
Oct 12, 2023 189.20 190.15 185.74 185.59 185.59 336
Oct 11, 2023 186.60 186.60 186.60 186.69 186.69 197
Oct 10, 2023 185.50 185.50 175.48 185.40 185.40 10
Oct 9, 2023 175.40 175.40 175.40 175.03 175.03 159
Oct 6, 2023 176.41 178.50 176.00 178.88 178.88 5,825
Oct 5, 2023 175.73 175.73 175.73 173.59 173.59 11
Oct 4, 2023 171.01 175.27 171.01 174.63 174.63 489
Oct 3, 2023 177.47 187.93 174.14 174.39 174.39 415
Oct 2, 2023 184.19 184.19 182.00 180.10 180.10 1,001
Sep 29, 2023 186.18 189.17 186.18 185.50 185.50 27
Sep 28, 2023 179.98 179.98 177.50 182.48 182.48 79
Sep 27, 2023 180.20 180.89 178.96 179.13 179.13 230
Sep 26, 2023 184.20 199.00 180.00 180.64 180.64 79
Sep 25, 2023 189.00 189.00 185.50 185.82 185.82 139
Sep 22, 2023 190.61 191.96 189.59 191.99 191.99 240
Sep 21, 2023 193.75 193.75 192.50 192.43 192.43 46
Sep 20, 2023 200.08 200.08 200.08 200.25 200.25 5
Sep 19, 2023 196.96 200.75 196.96 195.79 195.79 11
Sep 18, 2023 203.50 203.50 197.00 198.13 198.13 275
Sep 15, 2023 208.00 208.00 204.38 205.26 205.26 47
Sep 14, 2023 197.36 202.22 197.36 202.29 202.29 46
Sep 13, 2023 196.35 196.35 196.35 196.35 196.35 -
Sep 12, 2023 199.35 199.50 199.35 198.79 198.79 15
Sep 11, 2023 201.27 201.27 201.27 202.13 202.13 110
Sep 8, 2023 199.56 199.56 199.56 199.82 199.82 93
Sep 7, 2023 198.43 198.43 198.43 198.84 198.84 12
Sep 6, 2023 200.00 200.30 200.00 200.00 200.00 68
Sep 5, 2023 199.86 202.08 199.86 201.11 201.11 55
Sep 4, 2023 202.65 202.65 202.65 202.65 202.65 -
Sep 1, 2023 205.00 205.35 205.00 204.16 204.16 62
Aug 31, 2023 209.50 211.00 209.24 209.26 209.26 253
Aug 30, 2023 207.91 207.91 206.40 206.77 206.77 59
Aug 29, 2023 204.26 207.11 196.81 208.13 208.13 195
Aug 25, 2023 199.88 199.88 196.21 196.96 196.96 10
Aug 24, 2023 205.57 205.57 204.95 196.93 196.93 2,125
Aug 23, 2023 199.16 199.16 199.16 200.63 200.63 14
Aug 22, 2023 197.93 197.93 197.93 199.71 199.71 3
Aug 21, 2023 197.19 197.19 195.82 195.51 195.51 26
Aug 18, 2023 197.00 197.00 192.33 195.05 195.05 167
Aug 17, 2023 199.80 202.57 198.25 198.62 198.62 85
Aug 16, 2023 203.40 203.41 203.40 202.98 202.98 11
Aug 15, 2023 207.50 210.04 200.78 202.42 202.42 132
Aug 14, 2023 208.50 208.50 207.42 207.64 207.64 100
Aug 11, 2023 209.97 209.97 208.42 205.54 205.54 314
Aug 10, 2023 208.33 213.94 208.33 211.50 211.50 373
Aug 9, 2023 209.40 211.18 206.99 205.79 205.79 70
Aug 8, 2023 207.15 227.36 201.57 203.26 203.26 346
Aug 7, 2023 210.57 210.57 207.00 210.12 210.12 1,113
Aug 4, 2023 210.00 210.00 210.00 211.02 211.02 7
Aug 3, 2023 208.00 208.11 205.89 208.01 208.01 339
Aug 2, 2023 214.35 217.60 211.29 212.88 212.88 881
Aug 1, 2023 226.20 226.30 222.72 223.48 223.48 195
Jul 31, 2023 232.77 234.00 232.33 232.21 232.21 911
Jul 28, 2023 228.60 233.12 228.60 232.66 232.66 146
Jul 27, 2023 223.92 230.03 223.92 230.07 230.07 917
Jul 26, 2023 221.00 221.00 216.48 218.59 218.59 405
Jul 25, 2023 221.18 222.58 220.19 221.82 221.82 198
Jul 24, 2023 221.24 221.24 221.24 221.24 221.24 -
Jul 21, 2023 218.87 218.87 218.61 221.04 221.04 15
Jul 20, 2023 222.19 222.19 222.19 222.19 222.19 -
Jul 19, 2023 219.20 219.20 219.20 219.20 219.20 -
Jul 18, 2023 217.30 217.30 204.55 219.55 219.55 102
Jul 17, 2023 213.71 213.71 213.71 217.07 217.07 50
Jul 14, 2023 218.06 218.06 218.06 218.65 218.65 80
Jul 13, 2023 218.55 221.00 218.55 220.37 220.37 465
Jul 12, 2023 210.00 215.67 210.00 215.49 215.49 180
Jul 11, 2023 204.70 209.83 201.14 206.19 206.19 1,165
Jul 10, 2023 201.98 201.98 201.98 201.28 201.28 5
Jul 7, 2023 195.90 200.70 195.87 199.15 199.15 334
Jul 6, 2023 206.65 206.66 195.54 195.77 195.77 271
Jul 5, 2023 212.20 212.84 212.20 212.62 212.62 218
Jul 4, 2023 218.30 218.30 218.30 217.00 217.00 58
Jul 3, 2023 219.40 219.40 219.40 218.75 218.75 436
Jun 30, 2023 221.00 222.49 220.24 221.82 221.82 1,064
Jun 29, 2023 213.60 213.60 213.60 213.41 213.41 52
Jun 28, 2023 214.19 214.19 214.19 214.24 214.24 44
Jun 27, 2023 211.11 218.85 207.85 210.26 210.26 900
Jun 26, 2023 207.61 207.61 205.00 208.46 208.46 227
Jun 23, 2023 210.80 211.52 206.10 208.99 208.99 931
Jun 22, 2023 211.23 214.59 210.00 215.38 215.38 591
Jun 21, 2023 219.77 222.21 216.50 217.52 217.52 760
Jun 20, 2023 222.03 232.04 221.07 220.95 220.95 610
Jun 19, 2023 226.83 226.83 226.83 224.63 224.63 4
Jun 16, 2023 230.30 234.00 230.30 232.52 232.52 1,067
Jun 15, 2023 228.30 228.30 225.23 229.20 229.20 230
Jun 14, 2023 227.63 230.17 227.63 230.12 230.12 662
Jun 13, 2023 223.50 226.05 220.54 226.29 226.29 374
Jun 12, 2023 218.65 221.90 218.09 220.54 220.54 134
Jun 9, 2023 215.80 215.80 215.80 215.09 215.09 36
Jun 8, 2023 215.73 215.73 215.73 217.08 217.08 4
Jun 7, 2023 218.00 218.00 215.32 215.96 215.96 176
Jun 6, 2023 216.50 217.36 215.88 217.28 217.28 329
Jun 5, 2023 221.16 221.16 221.15 216.05 216.05 250
Jun 2, 2023 216.28 220.41 214.93 220.29 220.29 3,863
Jun 1, 2023 209.98 211.57 207.82 211.98 211.98 3,240
May 31, 2023 212.95 212.95 203.70 203.76 203.76 1,891
May 30, 2023 217.04 221.90 215.63 214.73 214.73 2,811
May 26, 2023 212.70 219.00 208.37 218.16 218.16 3,425
May 25, 2023 213.54 213.54 207.99 211.01 211.01 5,407
May 24, 2023 219.60 219.60 211.16 212.02 212.02 2,138
May 23, 2023 226.95 230.87 225.48 225.59 225.59 3,374
May 22, 2023 229.54 229.54 227.55 228.57 228.57 258
May 19, 2023 228.85 233.09 228.47 231.51 231.51 2,500
May 18, 2023 220.00 228.85 220.00 226.60 226.60 1,442
May 17, 2023 216.62 216.62 216.62 217.42 217.42 129
May 16, 2023 215.58 215.58 215.58 216.10 216.10 3
May 15, 2023 217.94 217.94 217.65 216.24 216.24 190
May 12, 2023 216.11 217.19 215.65 216.13 216.13 4,010
May 11, 2023 218.45 218.45 210.50 213.38 213.38 1,337
May 10, 2023 217.36 218.87 215.42 215.57 215.57 1,478
May 9, 2023 217.20 217.20 213.83 217.70 217.70 2,290
May 5, 2023 212.70 217.10 212.70 218.73 218.73 460
May 4, 2023 209.69 209.69 208.20 209.96 209.96 735
May 3, 2023 213.46 213.46 213.46 213.46 213.46 -
May 2, 2023 220.00 221.14 209.47 209.47 209.47 897
Apr 28, 2023 213.90 216.24 212.97 217.07 217.07 481
Apr 27, 2023 211.83 213.83 211.78 212.74 212.74 998
Apr 26, 2023 212.18 213.14 209.07 212.76 212.76 7,949

Related Tickers