Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Leverage Shares 3x Apple ETP Scs (3AAP.AS)

50.37
-2.97
(-5.56%)
At close: May 2 at 3:22:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202551.1351.1350.0148.7348.73243
Apr 30, 202553.1253.1751.2253.3453.34327
Apr 28, 202552.1052.1052.1051.2751.279
Apr 25, 202551.5152.0051.5150.7250.7240
Apr 24, 202548.2849.6848.1349.9949.99551
Apr 23, 202548.9651.0948.9648.8748.871,131
Apr 22, 202542.2344.6742.2344.7444.7442
Apr 17, 202543.5643.7843.5643.5243.5262
Apr 16, 202546.0047.0645.2945.4445.44775
Apr 15, 202549.4349.4347.5048.3448.34718
Apr 14, 202553.4854.0849.5349.2349.233,096
Apr 11, 202541.0041.0040.0042.4042.4073
Apr 10, 202544.2045.3340.6040.1440.142,381
Apr 9, 202534.1437.0031.0336.8536.858,898
Apr 8, 202541.0543.6140.6240.9240.92258
Apr 7, 202537.8840.8035.8035.6235.623,533
Apr 4, 202547.8551.1946.0048.8548.85555
Apr 3, 202556.3358.6955.9056.4956.49229
Apr 2, 202576.7077.6576.3179.0479.0448
Apr 1, 202573.9073.9073.9073.9073.90-
Mar 31, 202570.7872.8970.7873.9073.9047
Mar 28, 202577.1077.1077.1073.5473.5441
Mar 27, 202579.2779.2779.2779.2779.27-
Mar 26, 202579.7579.7579.7579.2779.2775
Mar 25, 202576.2678.4576.1378.4578.4584
Mar 24, 202570.2370.2370.2370.2370.23-
Mar 21, 202569.2369.2369.2370.2370.2328
Mar 20, 202572.5073.0071.9769.5969.59194
Mar 19, 202568.7370.3068.7370.5270.5281
Mar 18, 202568.7569.1868.7568.6568.6554
Mar 17, 202566.4066.4066.1566.4366.4353
Mar 14, 202566.5567.3366.4067.8567.85182
Mar 13, 202571.3571.6768.3867.9067.90194
Mar 12, 202575.9375.9375.9374.0874.0850
Mar 11, 202583.9783.9779.9674.0574.0581
Mar 10, 202597.8197.8194.2582.1482.1445
Mar 7, 202593.8093.8093.8099.0099.005
Mar 6, 202596.9296.9296.3296.6896.68666
Mar 5, 202596.9596.9596.9589.6889.682
Mar 4, 2025101.66101.66101.66101.86101.863
Mar 3, 2025107.68107.68107.68105.66105.661
Feb 28, 2025107.42107.42107.42107.42107.42-
Feb 27, 2025105.63105.63105.63107.42107.421
Feb 26, 2025110.14110.14110.14106.83106.8310
Feb 25, 2025113.50113.50113.50113.79113.7955
Feb 24, 2025112.33112.33112.31114.94114.9422
Feb 21, 2025112.29112.29112.29115.03115.03264
Feb 20, 2025112.24112.24112.24112.24112.24-
Feb 19, 2025112.95112.95112.95112.24112.2450
Feb 18, 2025112.23112.25112.18111.94111.9452
Feb 17, 2025111.00111.00111.00109.24109.2413
Feb 14, 2025106.93106.93106.93110.39110.391
Feb 13, 2025100.81100.81100.81100.81100.81-
Feb 12, 202597.7097.7097.02100.81100.81151
Feb 11, 202591.0596.6691.05100.33100.33417
Feb 10, 202593.0095.5093.0094.1894.18203
Feb 7, 202596.4896.4896.4893.7493.7458
Feb 6, 202594.3994.3994.3994.3994.39-
Feb 5, 202596.8496.8489.5094.3994.39148
Feb 4, 202591.0092.0091.0096.0496.04212
Feb 3, 2025106.77106.77106.77106.77106.77-
Jan 31, 2025113.97117.89112.00106.77106.77133
Jan 30, 2025107.26107.26106.50105.53105.5364
Jan 29, 2025105.85105.85103.87103.36103.3658
Jan 28, 202595.60106.4494.00107.49107.49305
Jan 27, 202584.2091.7184.2093.1293.12644
Jan 24, 202587.2790.0087.2786.2586.25471
Jan 23, 202587.4190.4087.0090.2690.26333
Jan 22, 202586.9887.4284.0087.4887.48364
Jan 21, 202591.4691.5084.1384.1384.13318
Jan 20, 2025100.05100.0598.0498.9698.96189
Jan 17, 202596.2797.2096.2799.3999.39170
Jan 16, 2025112.56113.57110.4498.9198.9157
Jan 15, 2025100.35100.35100.35100.35100.35-
Jan 14, 2025100.35100.35100.35100.35100.35-
Jan 13, 2025106.44106.44103.46100.35100.35136
Jan 10, 2025116.35117.28109.63104.11104.11648
Jan 9, 2025116.38116.38116.38116.38116.38-
Jan 8, 2025115.87115.87115.87116.38116.385
Jan 7, 2025117.25117.25114.35117.29117.29392
Jan 6, 2025119.92120.82117.53121.36121.3669
Jan 3, 2025118.03118.03117.26117.99117.9928
Jan 2, 2025125.94125.94121.05120.84120.8430
Dec 31, 2024130.26130.26130.26130.26130.26-
Dec 30, 2024133.93134.31133.93130.26130.2617
Dec 27, 2024137.00140.79137.00134.20134.2019
Dec 24, 2024130.71130.71130.71130.71130.71-
Dec 23, 2024130.71130.71130.71130.71130.71-
Dec 20, 2024125.86128.00123.42130.71130.7160
Dec 19, 2024132.45132.45132.45132.45132.45-
Dec 18, 2024132.36132.36130.59132.45132.4564
Dec 17, 2024128.15128.15127.32131.05131.0569
Dec 16, 2024124.40124.40124.17126.82126.8268
Dec 13, 2024123.73124.75123.73122.47122.4744
Dec 12, 2024122.75125.53122.65125.28125.2862
Dec 11, 2024123.28125.21123.17128.34128.3486
Dec 10, 2024122.08122.88121.52120.93120.93111
Dec 9, 2024116.29118.83115.54121.47121.47301
Dec 6, 2024116.70118.12116.60117.57117.5727
Dec 5, 2024117.00117.00117.00116.16116.1611
Dec 4, 2024117.56118.20117.00117.09117.0950
Dec 3, 2024113.02113.03113.01115.20115.2062
Dec 2, 2024109.21109.44109.21113.28113.2854
Nov 29, 2024105.83105.83105.83108.03108.0323
Nov 28, 2024105.81105.81105.81105.81105.81-
Nov 27, 2024106.63106.63105.07105.81105.8183
Nov 26, 2024103.13105.00103.02107.12107.1246
Nov 25, 2024100.89103.31100.89102.76102.7697
Nov 22, 202499.1499.1699.11100.73100.7390
Nov 21, 202498.4899.1598.3899.0999.0995
Nov 20, 202497.1498.0797.0195.4795.47123
Nov 19, 202495.8395.8395.8398.8598.8531
Nov 18, 202494.6997.8694.2998.4098.40135
Nov 15, 202495.7095.7093.3794.3194.31250
Nov 14, 202493.4494.0093.4495.8195.8147
Nov 13, 202492.4192.4192.4193.1693.1628
Nov 12, 202491.5693.1591.5693.6593.65108
Nov 11, 202496.0696.0690.9490.5890.58132
Nov 8, 202496.5496.5694.3694.8294.82587
Nov 7, 202490.2493.0090.2493.8693.86317
Nov 6, 202491.5893.3790.7292.4792.47232
Nov 5, 202487.7887.7886.6088.3688.36277
Nov 4, 202487.5087.5085.2587.2987.29140
Nov 1, 2024103.06103.06103.06103.06103.06-
Oct 31, 2024103.06103.06103.06103.06103.06-
Oct 30, 2024103.06103.06103.06103.06103.06-
Oct 29, 2024103.50103.50103.50103.06103.065
Oct 28, 2024102.17102.17102.17104.51104.5131
Oct 25, 202498.3698.3696.85101.88101.8846
Oct 24, 2024101.24101.2499.3499.0499.0441
Oct 23, 2024106.49106.99106.43104.11104.1166
Oct 22, 2024106.55106.55104.49105.09105.09223
Oct 21, 2024105.93105.93105.93106.47106.4723
Oct 18, 2024105.60107.77105.60105.71105.7150
Oct 17, 2024103.00103.00101.52102.38102.3871
Oct 16, 2024103.19103.2499.9799.6899.6891
Oct 15, 2024100.50105.00100.50106.03106.0399
Oct 14, 202496.0299.4196.0298.5098.5060
Oct 11, 202496.8196.8196.8196.8196.81-
Oct 10, 202497.6497.6497.6496.8196.8132
Oct 9, 202492.4692.4692.4696.5096.5047
Oct 8, 202488.2693.0288.2692.9292.92270
Oct 7, 202492.3192.3192.3192.7492.7426
Oct 4, 202493.2593.2592.4292.3192.3190
Oct 3, 202493.8093.8093.8093.8093.80-
Oct 2, 202493.0393.0392.6993.8093.80112
Oct 1, 2024102.70102.7091.6492.6692.6634
Sep 30, 202495.23100.1095.23100.54100.54427
Sep 27, 202495.0995.0994.7095.6895.6864
Sep 26, 202495.9496.2094.8094.7494.74113
Sep 25, 202493.7094.3192.2892.5092.50188
Sep 24, 202494.7696.1893.9094.6494.64137
Sep 23, 202495.9496.0895.0296.8596.85213
Sep 20, 202496.0098.7795.5598.3598.35114
Sep 19, 202490.6896.8590.5096.6196.61368
Sep 18, 202482.6482.6482.6482.6482.64-
Sep 17, 202483.2683.2682.4282.6482.64269
Sep 16, 202489.0689.0684.2083.0583.0594
Sep 13, 202491.4092.9891.4091.9691.9689
Sep 12, 202490.8290.8290.8190.4790.47345
Sep 11, 202487.3687.3687.3387.0587.0536
Sep 10, 202488.1088.1286.4188.2688.26764
Sep 9, 202490.5891.6890.5686.9886.98967
Sep 6, 202489.1592.6189.1589.3489.34175
Sep 5, 202487.8590.3687.8591.1191.11613
Sep 4, 202488.7990.2585.9886.5686.56248
Sep 3, 2024100.16100.1795.6693.3493.34360
Sep 2, 202499.85100.9099.85101.27101.27133
Aug 30, 2024103.11103.1199.8999.0399.0377
Aug 29, 202498.00102.3297.63104.47104.47256
Aug 28, 202497.94100.1896.3096.7596.75411
Aug 27, 202495.1595.7895.1598.8998.8962
Aug 26, 202496.3096.6095.8394.3394.3393
Aug 23, 202495.1196.2495.1195.3995.39102
Aug 22, 202496.4698.0996.4696.4696.46122
Aug 21, 202497.1197.9796.4596.6696.66183
Aug 20, 202496.7196.8495.9096.6996.69117
Aug 19, 202496.2396.4293.6994.7394.73227
Aug 16, 202495.6295.6695.6296.0596.0536
Aug 15, 202494.1894.3594.1895.0195.01120
Aug 14, 202491.8492.3191.6492.8792.87164
Aug 13, 202488.9689.6788.6591.6991.6993
Aug 12, 202488.9288.9285.8287.9687.96252
Aug 9, 202483.2983.2980.6084.6984.69220
Aug 8, 202478.4078.9178.4081.5981.5952
Aug 7, 202476.1276.1375.7682.3982.39100
Aug 6, 202480.7480.7473.9674.6174.61604
Aug 5, 202474.6182.0967.9580.3580.35214
Aug 2, 202489.4195.8287.3195.2695.2653
Aug 1, 202498.1498.1494.7393.8693.86131
Jul 31, 202492.5292.5292.5296.8296.8266
Jul 30, 202490.5092.3990.5089.6989.6911
Jul 29, 202490.5690.5689.0089.4389.43116
Jul 26, 202490.7490.7489.6090.2490.2468
Jul 25, 202489.1089.2886.5691.1791.17336
Jul 24, 202498.1598.1598.1598.1598.15-
Jul 23, 202498.1598.1598.1598.1598.15-
Jul 22, 202499.20101.9899.2098.1598.1557
Jul 19, 202498.6798.6797.0998.2098.20141
Jul 18, 2024104.16104.16104.16104.16104.16-
Jul 17, 2024111.04111.04110.20104.16104.1654
Jul 16, 2024114.41114.41114.41112.82112.8227
Jul 15, 2024111.34114.97111.34114.74114.74121
Jul 12, 2024104.14105.09103.75109.52109.52118
Jul 11, 2024111.97112.00107.52102.62102.62523
Jul 10, 2024106.99108.20106.57109.49109.49776
Jul 9, 2024105.90106.94105.90105.49105.49144
Jul 8, 2024104.23105.00104.23103.43103.43163
Jul 5, 202497.1597.1597.15101.19101.19-
Jul 4, 202496.6596.9495.9596.6796.6744
Jul 3, 202495.8395.9094.9595.4895.4893
Jul 2, 202491.1891.1891.1895.3795.37-
Jul 1, 202486.4587.2685.3789.9189.916
Jun 28, 202489.9591.3089.9589.3789.3746
Jun 27, 202488.1589.5087.7387.7487.7499
Jun 26, 202483.5285.4583.5288.3588.3572
Jun 25, 202483.2483.3183.2484.0084.005
Jun 24, 202481.8582.2880.7087.0987.09250
Jun 21, 202483.7186.2983.5085.6385.63164
Jun 20, 202489.3589.5083.8483.9383.93110
Jun 19, 202490.6992.5790.5790.8190.81327
Jun 18, 202494.2795.0693.5589.8589.85227
Jun 17, 202489.5692.1689.5092.5892.584,163
Jun 14, 202489.1991.4089.1989.5989.59194
Jun 13, 202490.4192.2287.8488.7688.76191
Jun 12, 202480.4792.8680.0492.9092.903,741
Jun 11, 202466.0478.7065.2579.0979.091,154
Jun 10, 202471.4671.8069.4369.7369.732,573
Jun 7, 202467.9169.0067.9169.3169.3120
Jun 6, 202469.4669.4669.4169.1269.1295
Jun 5, 202468.3568.5068.3569.6269.6230
Jun 4, 202467.3167.3166.3867.4167.41102
Jun 3, 202466.8868.2966.4867.4967.4959
May 31, 202465.1565.1563.7263.8663.86115
May 30, 202463.6363.6363.6365.2865.28-
May 29, 202462.8762.8762.8765.3465.34-
May 28, 202463.9866.8663.9865.1065.10191
May 27, 202463.6463.6462.8563.5263.5210
May 24, 202460.6362.5060.6363.8063.8075
May 23, 202466.4766.4763.3663.4763.47360
May 22, 202465.9866.7565.9866.2066.2015
May 21, 202464.9364.9364.9366.2666.26-
May 20, 202464.9464.9464.9465.2565.2515
May 17, 202463.6764.1563.5663.7163.7118
May 16, 202463.5965.0063.5963.9163.91147
May 15, 202461.8263.8861.4163.9263.92383
May 14, 202461.3262.2360.4961.3261.3255
May 13, 202459.2860.7958.8560.5460.54181
May 10, 202459.5459.5457.5057.6357.6371
May 9, 202457.5357.5357.5358.3158.3113
May 8, 202457.0257.8657.0257.2357.23322
May 7, 202457.6258.2557.3057.0757.071,187
May 6, 202455.8658.3455.7256.7456.741,385
May 3, 202456.5160.0056.5159.3759.374,049
May 2, 202448.4048.9148.4048.5948.591,895

Related Tickers