Advertisement
Advertisement
WisdomTree EURO STOXX 50 3x Daily Leveraged (3EUL.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 275.61 | 283.55 | 273.85 | 283.55 | 283.55 | 2,698 |
| Feb 02, 2023 | 273.72 | 281.74 | 273.00 | 281.21 | 281.21 | 5,354 |
| Feb 01, 2023 | 267.37 | 270.70 | 265.33 | 267.14 | 267.14 | 1,257 |
| Jan 31, 2023 | 264.39 | 266.35 | 259.10 | 266.35 | 266.35 | 915 |
| Jan 30, 2023 | 262.09 | 265.65 | 258.73 | 265.52 | 265.52 | 556 |
| Jan 27, 2023 | 267.00 | 270.30 | 266.15 | 268.32 | 268.32 | 1,952 |
| Jan 26, 2023 | 268.49 | 268.96 | 266.14 | 268.00 | 268.00 | 1,331 |
| Jan 25, 2023 | 265.15 | 265.15 | 257.57 | 263.45 | 263.45 | 816 |
| Jan 24, 2023 | 265.00 | 265.36 | 260.95 | 264.72 | 264.72 | 986 |
| Jan 23, 2023 | 260.50 | 264.78 | 258.75 | 264.27 | 264.27 | 2,623 |
| Jan 20, 2023 | 256.57 | 257.50 | 254.90 | 257.32 | 257.32 | 1,940 |
| Jan 19, 2023 | 264.22 | 264.67 | 253.20 | 253.48 | 253.48 | 4,445 |
| Jan 18, 2023 | 269.44 | 272.74 | 267.86 | 268.58 | 268.58 | 2,140 |
| Jan 17, 2023 | 265.95 | 272.00 | 262.77 | 268.35 | 268.35 | 4,354 |
| Jan 16, 2023 | 266.00 | 266.56 | 263.16 | 265.78 | 265.78 | 1,805 |
| Jan 13, 2023 | 260.59 | 265.70 | 260.25 | 264.17 | 264.17 | 4,347 |
| Jan 12, 2023 | 256.76 | 262.56 | 250.00 | 260.69 | 260.69 | 5,226 |
| Jan 11, 2023 | 249.27 | 256.20 | 249.27 | 254.45 | 254.45 | 3,589 |
| Jan 10, 2023 | 245.12 | 248.06 | 244.35 | 246.87 | 246.87 | 1,995 |
| Jan 09, 2023 | 241.94 | 251.27 | 241.61 | 250.69 | 250.69 | 7,313 |
| Jan 06, 2023 | 230.00 | 240.01 | 229.97 | 239.99 | 239.99 | 1,368 |
| Jan 05, 2023 | 229.39 | 233.00 | 228.75 | 229.93 | 229.93 | 607 |
| Jan 04, 2023 | 223.00 | 232.78 | 223.00 | 232.78 | 232.78 | 2,655 |
| Jan 03, 2023 | 214.03 | 223.18 | 214.03 | 218.06 | 218.06 | 3,317 |
| Jan 02, 2023 | 209.91 | 214.00 | 209.91 | 214.42 | 214.42 | 295 |
| Dec 30, 2022 | 208.59 | 208.59 | 202.00 | 200.53 | 200.53 | 129 |
| Dec 29, 2022 | 203.00 | 212.20 | 203.00 | 211.94 | 211.94 | 838 |
| Dec 28, 2022 | 208.88 | 209.26 | 205.53 | 205.36 | 205.36 | 2,953 |
| Dec 27, 2022 | 212.83 | 212.83 | 208.35 | 209.30 | 209.30 | 286 |
| Dec 23, 2022 | 208.19 | 208.84 | 203.72 | 206.58 | 206.58 | 149 |
| Dec 22, 2022 | 216.91 | 219.19 | 207.21 | 207.00 | 207.00 | 1,600 |
| Dec 21, 2022 | 207.07 | 216.50 | 207.07 | 215.93 | 215.93 | 2,784 |
| Dec 20, 2022 | 201.17 | 207.07 | 200.00 | 204.37 | 204.37 | 1,130 |
| Dec 19, 2022 | 208.94 | 209.99 | 206.76 | 206.93 | 206.93 | 172 |
| Dec 16, 2022 | 209.73 | 209.73 | 202.78 | 205.04 | 205.04 | 1,457 |
| Dec 15, 2022 | 229.56 | 229.56 | 210.00 | 210.24 | 210.24 | 1,779 |
| Dec 14, 2022 | 234.24 | 235.71 | 232.48 | 235.35 | 235.35 | 1,736 |
| Dec 13, 2022 | 228.98 | 245.88 | 226.90 | 237.05 | 237.05 | 7,956 |
| Dec 12, 2022 | 224.89 | 227.90 | 224.89 | 226.66 | 226.66 | 319 |
| Dec 09, 2022 | 227.20 | 229.58 | 223.45 | 229.26 | 229.26 | 926 |
| Dec 08, 2022 | 224.00 | 227.17 | 224.00 | 226.39 | 226.39 | 260 |
| Dec 07, 2022 | 228.68 | 229.29 | 224.66 | 226.90 | 226.90 | 1,852 |
| Dec 06, 2022 | 233.14 | 233.50 | 226.83 | 228.48 | 228.48 | 2,706 |
| Dec 05, 2022 | 234.81 | 235.30 | 231.12 | 233.37 | 233.37 | 816 |
| Dec 02, 2022 | 234.90 | 239.21 | 229.95 | 236.17 | 236.17 | 857 |
| Dec 01, 2022 | 240.00 | 240.58 | 234.74 | 236.05 | 236.05 | 2,555 |
| Nov 30, 2022 | 232.32 | 234.10 | 230.42 | 233.51 | 233.51 | 1,243 |
| Nov 29, 2022 | 230.47 | 231.37 | 227.83 | 228.15 | 228.15 | 487 |
| Nov 28, 2022 | 229.68 | 231.00 | 226.66 | 228.77 | 228.77 | 771 |
| Nov 25, 2022 | 232.00 | 234.90 | 231.80 | 232.96 | 232.96 | 319 |
| Nov 24, 2022 | 231.35 | 235.50 | 231.35 | 233.34 | 233.34 | 1,216 |
| Nov 23, 2022 | 228.54 | 230.66 | 227.90 | 230.38 | 230.38 | 4,020 |
| Nov 22, 2022 | 224.50 | 228.33 | 224.21 | 227.75 | 227.75 | 1,322 |
| Nov 21, 2022 | 225.20 | 225.65 | 222.20 | 224.22 | 224.22 | 876 |
| Nov 18, 2022 | 222.65 | 228.42 | 222.65 | 226.38 | 226.38 | 2,002 |
| Nov 17, 2022 | 223.45 | 223.45 | 213.00 | 217.85 | 217.85 | 1,287 |
| Nov 16, 2022 | 225.18 | 225.18 | 217.80 | 219.47 | 219.47 | 1,770 |
| Nov 15, 2022 | 222.90 | 227.00 | 221.30 | 224.99 | 224.99 | 2,565 |
| Nov 14, 2022 | 218.50 | 224.24 | 217.63 | 219.71 | 219.71 | 941 |
| Nov 11, 2022 | 216.95 | 220.50 | 215.97 | 217.17 | 217.17 | 2,502 |
| Nov 10, 2022 | 194.90 | 213.29 | 190.00 | 213.29 | 213.29 | 3,042 |
| Nov 09, 2022 | 196.20 | 196.20 | 192.15 | 195.34 | 195.34 | 671 |
| Nov 08, 2022 | 189.92 | 196.83 | 189.92 | 196.31 | 196.31 | 423 |
| Nov 07, 2022 | 185.95 | 193.00 | 185.95 | 192.02 | 192.02 | 1,168 |
| Nov 04, 2022 | 178.70 | 192.10 | 177.95 | 188.74 | 188.74 | 4,350 |
| Nov 03, 2022 | 174.05 | 175.03 | 170.62 | 174.93 | 174.93 | 899 |
| Nov 02, 2022 | 185.85 | 187.45 | 179.75 | 179.19 | 179.19 | 855 |
| Nov 01, 2022 | 184.19 | 187.86 | 182.00 | 183.22 | 183.22 | 2,299 |
| Oct 31, 2022 | 178.40 | 180.30 | 177.07 | 178.93 | 178.93 | 2,025 |
| Oct 28, 2022 | 172.09 | 177.62 | 169.60 | 177.62 | 177.62 | 278 |
| Oct 27, 2022 | 174.32 | 178.30 | 171.64 | 177.06 | 177.06 | 922 |
| Oct 26, 2022 | 172.65 | 176.82 | 172.00 | 176.92 | 176.92 | 5,862 |
| Oct 25, 2022 | 168.24 | 173.50 | 163.93 | 173.85 | 173.85 | 2,305 |
| Oct 24, 2022 | 160.31 | 168.36 | 159.00 | 165.98 | 165.98 | 2,130 |
| Oct 21, 2022 | 155.54 | 160.00 | 151.80 | 158.25 | 158.25 | 2,063 |
| Oct 20, 2022 | 156.65 | 161.61 | 155.70 | 160.45 | 160.45 | 488 |
| Oct 19, 2022 | 159.12 | 160.77 | 156.76 | 158.40 | 158.40 | 729 |
| Oct 18, 2022 | 158.67 | 163.30 | 156.96 | 158.10 | 158.10 | 2,385 |
| Oct 17, 2022 | 148.30 | 156.04 | 144.90 | 154.33 | 154.33 | 1,735 |
| Oct 14, 2022 | 151.03 | 155.00 | 146.00 | 147.64 | 147.64 | 4,414 |
| Oct 13, 2022 | 138.90 | 145.18 | 130.59 | 144.05 | 144.05 | 4,417 |
| Oct 12, 2022 | 140.20 | 143.69 | 138.00 | 140.52 | 140.52 | 861 |
| Oct 11, 2022 | 139.70 | 142.20 | 137.57 | 140.59 | 140.59 | 2,479 |
| Oct 10, 2022 | 143.00 | 147.00 | 141.60 | 143.59 | 143.59 | 3,432 |
| Oct 07, 2022 | 151.80 | 152.57 | 145.53 | 145.87 | 145.87 | 1,399 |
| Oct 06, 2022 | 157.99 | 159.01 | 151.50 | 153.64 | 153.64 | 987 |
| Oct 05, 2022 | 157.20 | 159.50 | 153.00 | 154.77 | 154.77 | 1,635 |
| Oct 04, 2022 | 147.80 | 160.00 | 147.80 | 160.11 | 160.11 | 5,573 |
| Oct 03, 2022 | 133.68 | 142.50 | 133.00 | 142.12 | 142.12 | 2,222 |
| Sep 30, 2022 | 136.88 | 139.86 | 134.90 | 139.04 | 139.04 | 1,428 |
| Sep 29, 2022 | 138.05 | 138.05 | 130.55 | 133.56 | 133.56 | 2,843 |
| Sep 28, 2022 | 137.56 | 141.50 | 132.00 | 141.92 | 141.92 | 6,664 |
| Sep 27, 2022 | 145.00 | 148.99 | 141.00 | 141.07 | 141.07 | 2,033 |
| Sep 26, 2022 | 143.30 | 146.72 | 140.50 | 142.32 | 142.32 | 766 |
| Sep 23, 2022 | 151.88 | 152.60 | 141.10 | 143.08 | 143.08 | 5,865 |
| Sep 22, 2022 | 154.08 | 161.00 | 153.95 | 153.95 | 153.95 | 1,597 |
| Sep 21, 2022 | 154.68 | 162.24 | 154.37 | 162.91 | 162.91 | 193 |
| Sep 20, 2022 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
| Sep 19, 2022 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
| Sep 16, 2022 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
