Milan - Delayed Quote EUR

GraniteShares 3x Long PayPal Daily ETP (3LPP.MI)

7.46 -0.04 (-0.59%)
As of April 24 at 4:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.46 7.46 7.46 7.46 7.46 180
Apr 23, 2024 7.26 7.26 7.26 7.39 7.39 1,000
Apr 22, 2024 6.97 6.97 6.97 6.91 6.91 10
Apr 19, 2024 6.69 6.69 6.69 6.68 6.68 150
Apr 18, 2024 7.18 7.18 6.96 6.92 6.92 131
Apr 17, 2024 7.43 7.43 7.02 7.02 7.02 100
Apr 16, 2024 7.05 7.12 6.62 7.32 7.32 669
Apr 15, 2024 7.79 7.79 7.79 7.63 7.63 1,500
Apr 12, 2024 8.08 8.08 8.04 7.85 7.85 350
Apr 11, 2024 8.08 8.08 8.02 7.67 7.67 8,355
Apr 10, 2024 8.40 8.40 8.40 8.02 8.02 1,745
Apr 9, 2024 7.99 8.43 7.99 8.20 8.20 1,950
Apr 8, 2024 7.73 7.77 7.68 8.13 8.13 14,332
Apr 5, 2024 7.49 7.49 7.49 7.53 7.53 563
Apr 4, 2024 7.81 7.88 7.81 7.94 7.94 386
Apr 3, 2024 7.60 7.60 7.49 7.68 7.68 153
Apr 2, 2024 7.72 7.91 7.40 7.44 7.44 9,862
Mar 28, 2024 7.79 8.52 7.79 8.61 8.61 3,346
Mar 27, 2024 8.59 8.69 8.34 8.32 8.32 8,351
Mar 26, 2024 8.01 8.55 8.01 8.55 8.55 1,554
Mar 25, 2024 7.68 7.87 7.65 8.05 8.05 16,134
Mar 22, 2024 8.38 8.38 8.09 7.91 7.91 286
Mar 21, 2024 7.80 8.30 7.74 8.27 8.27 7,515
Mar 20, 2024 7.14 7.28 7.06 7.32 7.32 7,836
Mar 19, 2024 7.38 7.38 7.10 7.11 7.11 12,933
Mar 18, 2024 7.20 7.52 7.20 7.57 7.57 8,017
Mar 15, 2024 7.05 7.21 6.87 7.03 7.03 16,760
Mar 14, 2024 6.80 7.32 6.80 7.17 7.17 15,667
Mar 13, 2024 6.21 6.91 6.21 6.83 6.83 17,023
Mar 12, 2024 6.28 6.28 5.95 6.19 6.19 17,535
Mar 11, 2024 5.70 6.10 5.70 6.14 6.14 5,820
Mar 8, 2024 5.77 5.83 5.00 5.85 5.85 50,119
Mar 7, 2024 5.70 5.79 5.70 5.70 5.70 1,120
Mar 6, 2024 5.80 5.86 5.70 5.75 5.75 16,519
Mar 5, 2024 6.06 6.13 5.99 6.00 6.00 3,900
Mar 4, 2024 6.38 6.50 6.14 6.07 6.07 8,946
Mar 1, 2024 6.66 6.70 6.50 6.46 6.46 1,005
Feb 29, 2024 6.50 6.74 6.50 6.46 6.46 1,028
Feb 28, 2024 6.45 6.45 6.45 6.44 6.44 328
Feb 27, 2024 6.03 6.16 6.03 6.15 6.15 700
Feb 26, 2024 6.12 6.25 6.05 6.20 6.20 6,550
Feb 23, 2024 5.83 6.07 5.83 6.04 6.04 10,712
Feb 22, 2024 5.70 5.83 5.59 5.79 5.79 11,327
Feb 21, 2024 5.84 5.84 5.67 5.72 5.72 356
Feb 20, 2024 5.86 5.86 5.86 5.89 5.89 15
Feb 19, 2024 5.87 5.87 5.87 5.92 5.92 750
Feb 16, 2024 6.20 6.21 6.09 6.11 6.11 280
Feb 15, 2024 6.03 6.20 6.00 6.16 6.16 8,207
Feb 14, 2024 5.84 5.84 5.74 5.70 5.70 274
Feb 13, 2024 6.22 6.34 5.77 5.88 5.88 2,000
Feb 12, 2024 6.10 6.27 6.01 6.21 6.21 3,786
Feb 9, 2024 5.25 5.78 5.25 5.62 5.62 8,083
Feb 8, 2024 5.72 6.12 5.35 5.26 5.26 30,453
Feb 7, 2024 8.25 8.50 8.00 8.08 8.08 2,723
Feb 6, 2024 7.58 8.00 7.49 7.99 7.99 20,125
Feb 5, 2024 7.71 7.71 7.58 7.49 7.49 2,961
Feb 2, 2024 7.57 7.68 7.35 7.58 7.58 2,422
Feb 1, 2024 7.58 7.58 7.03 7.16 7.16 1,198
Jan 31, 2024 7.67 7.90 7.67 7.84 7.84 1,113
Jan 30, 2024 8.13 8.14 7.64 7.74 7.74 1,100
Jan 29, 2024 7.66 7.91 7.57 7.95 7.95 270
Jan 26, 2024 7.15 7.45 6.90 7.44 7.44 3,912
Jan 25, 2024 8.20 8.40 8.09 8.18 8.18 974
Jan 24, 2024 9.14 9.20 8.42 8.25 8.25 1,759
Jan 23, 2024 8.75 9.11 8.60 8.87 8.87 8,109
Jan 22, 2024 9.59 10.32 8.81 9.00 9.00 14,058
Jan 19, 2024 7.96 8.85 7.94 8.70 8.70 5,947
Jan 18, 2024 7.00 7.40 7.00 7.38 7.38 17,707
Jan 17, 2024 6.20 6.50 6.00 6.42 6.42 21,355
Jan 16, 2024 7.27 7.27 6.65 6.76 6.76 5,992
Jan 15, 2024 7.32 7.32 7.32 7.27 7.27 350
Jan 12, 2024 7.60 7.60 7.60 7.46 7.46 700
Jan 11, 2024 7.41 7.41 7.41 7.20 7.20 354
Jan 10, 2024 7.20 7.40 7.20 7.36 7.36 1,130
Jan 9, 2024 7.32 7.62 7.30 7.74 7.74 1,475
Jan 8, 2024 7.22 7.53 7.22 7.49 7.49 7,683
Jan 5, 2024 6.48 6.48 6.45 7.00 7.00 2,152
Jan 4, 2024 6.50 6.70 6.39 6.71 6.71 8,599
Jan 3, 2024 7.34 7.50 6.68 6.73 6.73 1,040
Jan 2, 2024 7.59 7.64 7.59 7.70 7.70 260
Dec 29, 2023 8.26 8.26 7.70 7.61 7.61 476
Dec 28, 2023 8.00 8.00 8.00 8.00 8.00 -
Dec 27, 2023 8.10 8.10 7.91 8.00 8.00 600
Dec 22, 2023 7.82 7.82 7.82 7.85 7.85 500
Dec 21, 2023 8.21 8.21 7.82 7.91 7.91 1,480
Dec 20, 2023 8.10 8.52 8.10 8.57 8.57 1,941
Dec 19, 2023 7.95 8.39 7.92 8.31 8.31 2,065
Dec 18, 2023 7.85 7.85 7.84 7.75 7.75 1,589
Dec 15, 2023 8.38 8.38 7.99 7.89 7.89 7,940
Dec 14, 2023 8.10 8.70 8.10 8.32 8.32 15,722
Dec 13, 2023 7.04 7.30 7.04 7.21 7.21 1,510
Dec 12, 2023 7.17 7.17 6.82 6.87 6.87 1,620
Dec 11, 2023 7.18 7.18 7.18 7.18 7.18 -
Dec 8, 2023 6.86 7.26 6.86 7.18 7.18 580
Dec 7, 2023 7.17 7.34 6.91 6.87 6.87 3,954
Dec 6, 2023 6.80 7.42 6.50 7.46 7.46 13,389
Dec 5, 2023 7.32 7.32 6.77 6.73 6.73 10,660
Dec 4, 2023 7.23 7.45 7.23 7.36 7.36 15,124
Dec 1, 2023 6.74 6.76 6.74 6.96 6.96 77
Nov 30, 2023 6.78 6.78 6.78 6.54 6.54 10
Nov 29, 2023 7.04 7.29 6.92 6.93 6.93 2,199
Nov 28, 2023 6.34 6.40 6.10 6.43 6.43 6,605
Nov 27, 2023 6.07 6.07 6.07 6.28 6.28 17
Nov 24, 2023 6.33 6.33 6.11 6.03 6.03 1,938
Nov 23, 2023 5.98 5.98 5.98 5.98 5.98 -
Nov 22, 2023 5.98 5.98 5.98 5.98 5.98 -
Nov 21, 2023 6.24 6.51 6.24 5.98 5.98 1,545
Nov 20, 2023 6.42 6.42 6.42 6.39 6.39 150
Nov 17, 2023 6.76 6.82 6.45 6.36 6.36 10,116
Nov 16, 2023 7.24 7.24 6.77 6.48 6.48 10,060
Nov 15, 2023 6.71 7.12 6.54 7.01 7.01 403
Nov 14, 2023 6.26 6.57 6.26 6.57 6.57 120
Nov 13, 2023 5.94 5.94 5.90 5.91 5.91 335
Nov 10, 2023 5.78 5.78 5.78 5.75 5.75 120
Nov 9, 2023 5.66 5.66 5.66 5.66 5.66 -
Nov 8, 2023 5.93 6.01 5.58 5.66 5.66 590
Nov 7, 2023 5.88 5.99 5.88 6.02 6.02 4
Nov 6, 2023 6.70 6.74 6.28 6.02 6.02 2,764
Nov 3, 2023 6.32 6.32 6.18 6.28 6.28 1,281
Nov 2, 2023 5.93 6.30 5.60 5.94 5.94 11,834
Nov 1, 2023 5.12 5.31 5.12 5.13 5.13 1,717
Oct 31, 2023 5.04 5.16 4.99 5.09 5.09 1,150
Oct 30, 2023 4.98 4.98 4.89 4.91 4.91 177
Oct 27, 2023 5.38 5.38 4.89 4.99 4.99 6,000
Oct 26, 2023 5.16 5.16 5.16 5.19 5.19 7,500
Oct 25, 2023 5.60 5.60 5.15 5.24 5.24 16,894
Oct 24, 2023 6.07 6.12 6.07 5.98 5.98 2,127
Oct 23, 2023 5.67 5.71 5.67 5.81 5.81 1,533
Oct 20, 2023 6.09 6.16 5.87 5.84 5.84 4,090
Oct 19, 2023 6.78 6.80 6.57 6.58 6.58 5,445
Oct 18, 2023 7.16 7.16 7.01 6.93 6.93 192
Oct 17, 2023 7.25 7.25 7.17 7.19 7.19 202
Oct 16, 2023 6.50 6.91 6.50 6.96 6.96 63
Oct 13, 2023 7.01 7.01 6.91 6.85 6.85 1,994
Oct 12, 2023 7.68 7.68 7.10 7.16 7.16 5,098
Oct 11, 2023 7.49 7.49 7.49 7.49 7.49 -
Oct 10, 2023 7.67 7.67 7.42 7.49 7.49 182
Oct 9, 2023 7.15 7.15 7.15 7.21 7.21 500
Oct 6, 2023 7.29 7.50 6.87 7.16 7.16 6,682
Oct 5, 2023 7.81 7.81 7.38 7.32 7.32 1,679
Oct 4, 2023 7.25 7.69 7.25 7.62 7.62 173
Oct 3, 2023 7.51 7.51 7.51 7.62 7.62 90
Oct 2, 2023 8.11 8.11 8.11 8.02 8.02 12
Sep 29, 2023 8.09 8.09 7.82 7.82 7.82 1,702
Sep 28, 2023 7.53 7.56 7.36 7.68 7.68 179
Sep 27, 2023 8.23 8.23 7.71 7.56 7.56 1,503
Sep 26, 2023 7.90 7.95 7.90 8.01 8.01 5,230
Sep 25, 2023 7.55 7.55 7.45 7.81 7.81 144
Sep 22, 2023 8.09 8.10 8.00 7.89 7.89 858
Sep 21, 2023 8.64 8.64 8.00 8.02 8.02 6,059
Sep 20, 2023 9.47 9.47 9.47 9.16 9.16 2
Sep 19, 2023 9.46 9.62 9.13 9.18 9.18 1,024
Sep 18, 2023 10.11 10.11 10.11 9.89 9.89 300
Sep 15, 2023 10.43 11.00 9.95 10.79 10.79 657
Sep 14, 2023 10.28 10.73 10.25 10.54 10.54 773
Sep 13, 2023 9.55 9.66 9.55 9.79 9.79 87
Sep 12, 2023 9.42 10.09 9.36 9.89 9.89 250
Sep 11, 2023 9.13 9.17 8.99 9.14 9.14 1,206
Sep 8, 2023 9.32 9.32 8.76 8.76 8.76 180
Sep 7, 2023 9.31 9.31 9.21 9.23 9.23 981
Sep 6, 2023 10.18 10.24 9.83 9.97 9.97 185
Sep 5, 2023 10.09 10.32 10.09 10.09 10.09 153
Sep 4, 2023 10.31 10.31 10.12 10.09 10.09 153
Sep 1, 2023 9.87 9.87 9.87 9.85 9.85 375
Aug 31, 2023 9.86 10.17 9.86 9.76 9.76 351
Aug 30, 2023 9.47 9.47 9.47 9.68 9.68 224
Aug 29, 2023 9.21 9.57 9.21 9.47 9.47 1,314
Aug 28, 2023 9.35 9.35 9.08 9.05 9.05 194
Aug 25, 2023 9.15 9.15 9.15 8.91 8.91 2
Aug 24, 2023 9.70 9.70 9.02 8.80 8.80 481
Aug 23, 2023 9.25 9.33 9.25 9.40 9.40 141
Aug 22, 2023 8.53 8.98 8.45 8.94 8.94 254
Aug 21, 2023 8.58 8.58 8.58 8.05 8.05 59
Aug 18, 2023 7.66 8.25 7.50 8.24 8.24 15,117
Aug 17, 2023 8.21 8.21 7.85 7.87 7.87 807
Aug 16, 2023 8.51 8.59 8.35 8.37 8.37 2,749
Aug 14, 2023 9.71 10.09 9.50 10.02 10.02 475
Aug 11, 2023 10.40 10.40 9.37 9.47 9.47 73
Aug 10, 2023 9.80 9.96 9.66 9.61 9.61 314
Aug 9, 2023 10.34 10.34 9.90 9.64 9.64 147
Aug 8, 2023 10.71 10.82 9.91 9.83 9.83 503
Aug 7, 2023 10.55 10.62 10.10 10.20 10.20 636
Aug 4, 2023 10.91 11.30 10.17 10.37 10.37 12,003
Aug 3, 2023 12.30 12.90 10.97 11.38 11.38 2,938
Aug 2, 2023 17.64 18.30 16.75 16.83 16.83 6,544
Aug 1, 2023 19.53 19.77 17.75 18.26 18.26 10,187
Jul 31, 2023 17.54 19.47 17.54 18.88 18.88 4,116
Jul 28, 2023 17.15 17.15 17.07 17.56 17.56 32
Jul 27, 2023 17.45 18.00 17.45 17.82 17.82 86
Jul 26, 2023 16.42 17.83 16.30 16.49 16.49 447
Jul 25, 2023 16.62 17.56 16.62 17.20 17.20 60
Jul 24, 2023 16.20 17.55 16.20 17.02 17.02 728
Jul 21, 2023 16.77 17.04 16.77 16.64 16.64 152
Jul 20, 2023 17.14 17.40 16.36 17.29 17.29 19,992
Jul 19, 2023 17.75 18.49 17.34 17.99 17.99 275
Jul 18, 2023 16.97 17.81 16.97 17.48 17.48 956
Jul 17, 2023 16.37 16.95 16.10 16.55 16.55 2,007
Jul 14, 2023 16.76 16.76 16.03 16.20 16.20 1,458
Jul 13, 2023 15.89 15.93 15.79 15.92 15.92 891
Jul 12, 2023 15.74 16.00 15.50 15.50 15.50 1,497
Jul 11, 2023 14.56 15.38 14.56 15.36 15.36 451
Jul 10, 2023 12.49 14.29 12.49 14.37 14.37 3,878
Jul 7, 2023 13.28 13.28 13.28 13.46 13.46 3
Jul 6, 2023 14.35 14.35 13.02 12.77 12.77 957
Jul 5, 2023 13.90 13.95 13.80 14.42 14.42 665
Jul 4, 2023 14.96 14.96 14.40 14.51 14.51 5,612
Jul 3, 2023 13.66 14.25 13.53 14.18 14.18 1,808
Jun 30, 2023 13.38 13.38 13.10 13.02 13.02 1,300
Jun 29, 2023 13.10 13.10 13.10 12.92 12.92 500
Jun 28, 2023 12.86 12.86 12.86 12.95 12.95 1,000
Jun 27, 2023 13.46 13.73 13.40 13.26 13.26 1,177
Jun 26, 2023 13.98 13.98 13.80 13.56 13.56 1,405
Jun 23, 2023 12.90 12.90 12.84 13.37 13.37 5,180
Jun 22, 2023 14.41 14.41 13.74 13.97 13.97 192
Jun 21, 2023 15.10 15.30 14.32 13.95 13.95 1,710
Jun 20, 2023 13.60 14.32 13.29 14.44 14.44 381
Jun 19, 2023 13.23 13.23 13.23 13.08 13.08 5
Jun 16, 2023 13.19 13.50 13.00 12.66 12.66 422
Jun 15, 2023 11.63 12.27 11.50 12.31 12.31 7,271
Jun 14, 2023 12.29 12.35 12.07 12.16 12.16 370
Jun 13, 2023 11.42 12.26 11.42 12.10 12.10 2,789
Jun 12, 2023 12.36 12.36 11.64 11.74 11.74 255
Jun 9, 2023 12.25 12.25 11.85 11.60 11.60 4,900
Jun 8, 2023 12.49 12.49 12.49 12.43 12.43 2,000
Jun 7, 2023 12.90 12.90 12.22 12.37 12.37 2,088
Jun 6, 2023 12.78 12.84 12.50 12.52 12.52 7,675
Jun 5, 2023 12.00 12.50 12.00 12.34 12.34 1,347
Jun 2, 2023 11.75 12.30 11.75 12.30 12.30 626
Jun 1, 2023 11.62 11.62 11.40 10.91 10.91 640
May 31, 2023 10.64 11.31 10.64 10.91 10.91 1,516
May 30, 2023 10.76 10.83 10.76 10.15 10.15 1,939
May 29, 2023 10.76 10.76 10.64 10.54 10.54 1,500
May 26, 2023 9.77 10.22 9.77 10.14 10.14 35
May 25, 2023 10.90 11.26 10.08 10.08 10.08 648
May 24, 2023 10.88 11.08 10.88 11.19 11.19 86
May 23, 2023 12.26 12.26 11.85 11.85 11.85 5,035
May 22, 2023 10.86 11.67 10.86 11.73 11.73 1,200
May 19, 2023 11.00 11.30 10.98 10.80 10.80 2,526
May 18, 2023 11.05 11.22 11.05 11.11 11.11 232
May 17, 2023 10.68 10.68 10.68 10.68 10.68 -
May 16, 2023 11.29 11.29 10.74 10.68 10.68 986
May 15, 2023 11.48 11.50 11.24 11.29 11.29 1,890
May 12, 2023 12.59 12.90 11.89 11.89 11.89 671
May 11, 2023 12.63 12.63 11.81 12.45 12.45 462
May 10, 2023 14.20 14.20 12.53 12.53 12.53 2,775
May 9, 2023 19.13 19.13 14.65 14.76 14.76 736
May 8, 2023 22.17 22.50 21.50 21.97 21.97 40
May 5, 2023 20.01 21.18 20.01 21.18 21.18 15
May 4, 2023 19.04 19.13 18.91 19.34 19.34 23
May 3, 2023 20.04 20.04 20.04 19.16 19.16 5
May 2, 2023 22.76 22.76 22.76 19.40 19.40 5
Apr 28, 2023 21.19 22.49 21.19 22.28 22.28 320
Apr 27, 2023 19.97 21.00 19.61 20.64 20.64 46
Apr 26, 2023 19.48 19.62 19.48 19.51 19.51 137
Apr 25, 2023 20.74 20.74 20.74 20.74 20.74 -

Related Tickers