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

LSE - Delayed Quote EUR

WisdomTree EURO STOXX 50 3x Daily Short (3EUS.L)

0.2305
-0.0090
(-3.76%)
At close: May 2 at 3:38:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.23900.23900.23200.23050.2305226,653
May 1, 20250.23950.23950.23950.23950.2395-
Apr 30, 20250.24600.25400.24600.24900.2490466,840
Apr 29, 20250.24700.24900.24700.24650.246529
Apr 28, 20250.24700.24700.24700.24750.2475260,000
Apr 25, 20250.24900.24900.24900.24900.249010,000
Apr 24, 20250.26200.26200.25600.25550.2555576,385
Apr 23, 20250.26500.26500.25900.25900.2590198,960
Apr 22, 20250.28300.29000.28300.28200.282040,753
Apr 17, 20250.28800.28900.28800.28750.2875357,400
Apr 16, 20250.29200.29200.29000.28250.2825302,196
Apr 15, 20250.29300.31460.28300.28200.28201,063,085
Apr 14, 20250.29500.29520.29200.29450.2945236,164
Apr 11, 20250.30400.32400.30400.31700.31701,512,000
Apr 10, 20250.28000.30500.28000.30950.3095163,176
Apr 9, 20250.34900.36800.34340.35600.3560632,521
Apr 8, 20250.33700.34700.27440.32800.32804,752,100
Apr 7, 20250.36600.38300.30600.35650.35657,236,695
Apr 4, 20250.28100.31700.28100.30850.30851,274,970
Apr 3, 20250.26800.27200.26500.27350.2735275,434
Apr 2, 20250.24800.25100.24700.24750.2475396,565
Apr 1, 20250.24400.24400.24300.24450.244519,140
Mar 31, 20250.25800.25800.25500.25450.2545101,187
Mar 28, 20250.24400.24400.24400.24400.2440300
Mar 27, 20250.23800.23800.23800.23750.23754,116
Mar 26, 20250.22600.22900.22600.23300.2330348,189
Mar 25, 20250.23000.23000.22300.22450.2245657,625
Mar 24, 20250.23200.23300.23200.23350.233514,183
Mar 21, 20250.23500.23500.23400.23150.231514,558
Mar 20, 20250.22200.23000.22200.22900.2290656,128
Mar 19, 20250.22600.22600.22200.22150.221581,608
Mar 18, 20250.22500.22500.22500.22450.2245302,500
Mar 17, 20250.23400.23400.23400.23050.2305433,332
Mar 14, 20250.24800.24800.24100.23550.235524,180
Mar 13, 20250.23900.24600.23900.24600.2460219,267
Mar 12, 20250.23900.23900.23900.24150.241522,196
Mar 11, 20250.23400.24900.23400.24850.2485369,183
Mar 10, 20250.22800.23500.22800.23800.2380730,030
Mar 7, 20250.22700.23000.22500.22800.22801,638,906
Mar 6, 20250.21900.21900.21900.21950.2195888
Mar 5, 20250.22200.22400.22100.22350.223553,724
Mar 4, 20250.23300.23300.23300.23850.238520,000
Mar 3, 20250.21900.21900.21900.21950.219520,000
Feb 28, 20250.23150.23150.23150.23150.2315-
Feb 27, 20250.22950.22950.22950.22950.2295-
Feb 26, 20250.22800.22800.22500.22150.221510,020
Feb 25, 20250.23200.23400.23100.23200.232099,289
Feb 24, 20250.23300.23300.23300.23150.2315115
Feb 21, 20250.22700.23000.22700.22900.2290328,700
Feb 20, 20250.22950.22950.22950.22950.2295-
Feb 19, 20250.22700.23000.22700.23000.2300174,752
Feb 18, 20250.21900.22100.21900.22000.2200694
Feb 17, 20250.22100.22100.22100.22250.22251,299
Feb 14, 20250.22600.22600.22400.22650.2265400,024
Feb 13, 20250.23300.23300.22500.22550.225531,567
Feb 12, 20250.23900.23900.23900.23750.237517,000
Feb 11, 20250.23950.23950.23950.23950.2395-
Feb 10, 20250.24500.24500.24500.24300.24305
Feb 7, 20250.24500.25000.24500.25000.2500200,005
Feb 6, 20250.24400.24400.24400.24350.24351,455
Feb 5, 20250.25900.25900.25900.25800.25805,750
Feb 4, 20250.25700.25700.25700.25700.2570-
Feb 3, 20250.26500.27500.26500.26600.266060,107
Jan 31, 20250.25300.25300.25200.25550.255510,000
Jan 30, 20250.25900.25900.25800.25450.2545460,840
Jan 29, 20250.26350.26350.26350.26350.2635-
Jan 28, 20250.26900.27000.26600.26700.26703,617
Jan 27, 20250.27600.27600.27600.26900.269032,132
Jan 24, 20250.26100.26200.26100.26500.2650200,003
Jan 23, 20250.26500.26500.26500.26400.264030,050
Jan 22, 20250.26900.26900.26700.26650.266529,010
Jan 21, 20250.27400.27500.27400.27250.272513,017
Jan 20, 20250.27500.27500.27200.27200.2720991
Jan 17, 20250.27600.28000.27500.27600.2760162,162
Jan 16, 20250.28400.28400.28400.28300.28301,088
Jan 15, 20250.29250.29250.29250.29250.2925-
Jan 14, 20250.30200.30200.30200.30500.30507,870
Jan 13, 20250.31400.31400.31400.31000.31005
Jan 10, 20250.29600.29600.29600.30500.305025
Jan 9, 20250.29850.29850.29850.29850.2985-
Jan 8, 20250.29900.29900.29500.30250.30251,046
Jan 7, 20250.29900.29900.29900.29800.29804
Jan 6, 20250.30600.31100.30600.30350.3035146,005
Jan 3, 20250.32000.32100.32000.32700.3270799,280
Jan 2, 20250.32400.32400.32000.31800.3180329,731
Dec 31, 20240.32300.32300.32300.32300.3230-
Dec 30, 20240.32400.33000.32400.32850.3285825,874
Dec 27, 20240.32250.32250.32250.32250.3225-
Dec 24, 20240.32450.32450.32450.32450.3245-
Dec 23, 20240.33000.33000.33000.33100.33103
Dec 20, 20240.33700.33900.32600.32650.326555
Dec 19, 20240.32000.32500.32000.32450.324580,000
Dec 18, 20240.31300.31300.31300.31300.3130-
Dec 17, 20240.31300.31300.31300.31300.3130-
Dec 16, 20240.31150.31150.31150.31150.3115-
Dec 13, 20240.30850.30850.30850.30850.3085-
Dec 12, 20240.30750.30750.30750.30750.3075-
Dec 11, 20240.30850.30850.30850.30850.3085-
Dec 10, 20240.31000.31000.31000.31000.3100-
Dec 9, 20240.30200.30500.30200.30350.3035119,148
Dec 6, 20240.30550.30550.30550.30550.3055-
Dec 5, 20240.31000.31000.31000.30900.30901,606
Dec 4, 20240.31800.31900.31600.31600.31602,360
Dec 3, 20240.32250.32250.32250.32250.3225-
Dec 2, 20240.34700.34700.33600.33150.33151,848,918
Nov 29, 20240.34700.34700.33800.33850.3385555,575
Nov 28, 20240.34800.34800.34800.34950.349519,286
Nov 27, 20240.35300.35400.35200.35450.3545666,666
Nov 26, 20240.34800.35000.34400.34850.34851,011,118
Nov 25, 20240.33500.33900.33500.34000.3400924,998
Nov 22, 20240.35100.35600.34300.34300.3430184,701
Nov 21, 20240.34950.34950.34950.34950.3495-
Nov 20, 20240.35550.35550.35550.35550.3555-
Nov 19, 20240.34300.35670.34300.35100.3510174,000
Nov 18, 20240.34200.34500.34100.34300.3430167,779
Nov 15, 20240.34000.34000.33600.34200.3420300,001
Nov 14, 20240.34900.34900.34000.33550.3355182,445
Nov 13, 20240.35800.35800.35100.35650.3565187,700
Nov 12, 20240.34200.34200.34200.35350.353535
Nov 11, 20240.33200.33200.33200.33200.3320-
Nov 8, 20240.34300.34300.34300.34300.3430-
Nov 7, 20240.33700.33700.33700.33200.332080,420
Nov 6, 20240.31800.33800.31500.34350.3435465,893
Nov 5, 20240.33200.33200.33200.32850.32854
Nov 4, 20240.32700.32700.32700.33100.331080,420
Nov 1, 20240.32650.32650.32650.32650.3265-
Oct 31, 20240.33500.33800.33500.33900.339099,902
Oct 30, 20240.32800.32800.32800.32600.32604,000
Oct 29, 20240.31200.31300.30860.31350.3135300,000
Oct 28, 20240.30800.31700.30800.30950.309534,830
Oct 25, 20240.31500.31500.31300.31500.3150500,000
Oct 24, 20240.31500.31500.31300.31300.3130482,520
Oct 23, 20240.31900.31900.31800.31850.3185484,579
Oct 22, 20240.31400.31400.31400.31500.315030
Oct 21, 20240.30800.30800.30800.31500.315060
Oct 18, 20240.30800.30800.30800.30700.3070200,000
Oct 17, 20240.31350.31350.31350.31350.3135-
Oct 16, 20240.32100.32200.31800.32050.3205680,420
Oct 15, 20240.30100.31000.30100.31200.3120571,794
Oct 14, 20240.29700.29700.29700.29700.2970-
Oct 11, 20240.30400.30400.30400.30400.3040-
Oct 10, 20240.30950.30950.30950.30950.3095-
Oct 9, 20240.30700.30700.30700.30700.3070-
Oct 8, 20240.31350.31350.31350.31350.3135-
Oct 7, 20240.31050.31050.31050.31050.3105-
Oct 4, 20240.31800.31800.31800.31250.312540,000
Oct 3, 20240.31800.31800.31800.32000.3200300,000
Oct 2, 20240.31400.31600.31100.31150.3115525,000
Oct 1, 20240.31400.31400.29300.31300.3130821,784
Sep 30, 20240.30000.30000.29800.30350.3035150,167
Sep 27, 20240.29900.29900.29200.29200.2920528,696
Sep 26, 20240.30500.30500.29900.29950.2995455,435
Sep 25, 20240.32100.32200.32000.32050.3205450,000
Sep 24, 20240.31700.34050.31600.31750.3175312,304
Sep 23, 20240.32850.32850.32850.32850.3285-
Sep 20, 20240.32300.33200.32300.33000.33001,315,011
Sep 19, 20240.33000.33000.32100.31700.3170105,452
Sep 18, 20240.33850.33850.33850.33850.3385-
Sep 17, 20240.33600.34540.33600.33350.3335150,000
Sep 16, 20240.34100.34100.34100.34100.3410-
Sep 13, 20240.33900.34000.33900.33750.3375195,370
Sep 12, 20240.34000.34400.34000.34400.3440226,174
Sep 11, 20240.35600.36000.35600.35450.3545105,391
Sep 10, 20240.35700.35700.35700.35700.3570-
Sep 9, 20240.35300.35300.35300.35100.351017,500
Sep 6, 20240.35000.35100.34700.36100.3610154,164
Sep 5, 20240.34150.34150.34150.34150.3415-
Sep 4, 20240.33600.33600.33600.33600.3360150,000
Sep 3, 20240.31100.31100.31100.32300.323030
Sep 2, 20240.31150.31150.31150.31150.3115-
Aug 30, 20240.31400.31400.31400.31400.3140-
Aug 29, 20240.31350.31350.31350.31350.3135-
Aug 28, 20240.32300.32300.32000.32200.3220450,021
Aug 27, 20240.32600.32600.32400.32450.3245300,000
Aug 23, 20240.32350.32350.32350.32350.3235-
Aug 22, 20240.32750.32750.32750.32750.3275-
Aug 21, 20240.32700.32700.32700.32700.3270-
Aug 20, 20240.33000.33000.32900.33350.3335319
Aug 19, 20240.33000.33000.33000.33000.3300325,000
Aug 16, 20240.33800.34000.33700.33650.3365161,590
Aug 15, 20240.34400.34400.34400.34200.3420150,000
Aug 14, 20240.36500.36500.36100.36250.3625100,020
Aug 13, 20240.36950.36950.36950.36950.3695-
Aug 12, 20240.36800.37500.36700.37500.3750265,205
Aug 9, 20240.37200.37700.37100.37400.3740190,000
Aug 8, 20240.38600.38800.37400.37600.3760763,462
Aug 7, 20240.39200.39200.37500.37550.3755176,045
Aug 6, 20240.39700.40700.39600.40100.40101,276,120
Aug 5, 20240.41600.42300.40400.40200.40202,129,128
Aug 2, 20240.37300.38500.36900.38450.3845500,670
Aug 1, 20240.33900.34400.33900.35500.3550632,066
Jul 31, 20240.33200.33200.33200.33300.33305,829
Jul 30, 20240.34000.34000.34000.33850.338550,000
Jul 29, 20240.33400.34500.33400.34400.3440390,000
Jul 26, 20240.34200.34200.33700.33500.3350525,020
Jul 25, 20240.34800.35500.34600.34600.3460375,000
Jul 24, 20240.33300.33400.33000.33550.3355750,000
Jul 23, 20240.32700.32700.32400.32450.3245150,100
Jul 22, 20240.33600.33600.32600.32800.3280549,485
Jul 19, 20240.33700.33900.33700.34450.3445250,000
Jul 18, 20240.33300.33400.32600.33300.3330350,649
Jul 17, 20240.32850.32850.32850.32850.3285-
Jul 16, 20240.31900.31900.31900.31900.3190-
Jul 15, 20240.30600.30600.30600.31150.31155
Jul 12, 20240.30700.30700.30700.30000.300015,000
Jul 11, 20240.31500.31500.31300.31300.3130586
Jul 10, 20240.32000.32000.31800.31600.3160312
Jul 9, 20240.32850.32850.32850.32850.3285-
Jul 8, 20240.31400.31400.31400.31400.3140-
Jul 5, 20240.31400.31400.31400.31400.3140-
Jul 4, 20240.31150.31150.31150.31150.3115-
Jul 3, 20240.31600.31600.31600.31500.315015,000
Jul 2, 20240.32900.33300.32900.32800.3280150,030
Jul 1, 20240.32400.32400.31900.32200.3220827,133
Jun 28, 20240.33000.33100.32600.33100.3310700,000
Jun 27, 20240.32600.32600.32600.32800.32808,552
Jun 26, 20240.31500.32700.31500.32500.32501,050,050
Jun 25, 20240.32600.32600.32200.32200.3220900,000
Jun 24, 20240.31600.31600.31600.31700.317010,771
Jun 21, 20240.32400.32500.32100.32600.3260750,000
Jun 20, 20240.32200.32500.32000.31900.3190801,285
Jun 19, 20240.33000.33000.33000.33150.3315150,000
Jun 18, 20240.32800.32800.32600.32650.3265548,000
Jun 17, 20240.33600.33600.33300.33250.3325280,000
Jun 14, 20240.32600.34200.32600.34100.3410416,363
Jun 13, 20240.31400.32300.31400.32250.3225156,725
Jun 12, 20240.30500.30700.30300.30300.3030612,030
Jun 11, 20240.31700.31700.31500.31700.3170118
Jun 10, 20240.30850.30850.30850.30850.3085-
Jun 7, 20240.30100.30100.30100.30100.3010-
Jun 6, 20240.29700.29900.29600.29800.2980200,010
Jun 5, 20240.30900.30900.30300.30400.3040445,259
Jun 4, 20240.31400.31900.31400.31900.3190300,000
Jun 3, 20240.31000.31000.31000.31000.3100260,000
May 31, 20240.31500.31500.31500.31500.3150-
May 30, 20240.31400.31400.31400.31350.3135100,000
May 29, 20240.31750.31750.31750.31750.3175-
May 28, 20240.30000.30000.30000.30550.3055240,000
May 24, 20240.30500.30500.30500.30500.3050-
May 23, 20240.30300.30300.30300.30500.3050100
May 22, 20240.30500.30700.30500.30700.3070660,000
May 21, 20240.30400.30400.30000.30250.3025350,000
May 20, 20240.29900.29900.29900.29850.2985350,000
May 17, 20240.30100.30100.30100.30150.3015650
May 16, 20240.30000.30000.30000.30000.3000-
May 15, 20240.29550.29550.29550.29550.2955-
May 14, 20240.30200.31130.30000.29900.2990450,000
May 13, 20240.30100.30100.30100.30000.3000150
May 10, 20240.30200.30200.29800.30000.300099,500
May 9, 20240.30500.30500.30500.30500.3050-
May 8, 20240.31100.31100.31000.30950.30952,643
May 7, 20240.32230.32230.32230.31450.3145308
May 3, 20240.33900.33900.33400.33450.3345300,000
May 2, 20240.33600.34000.33600.34000.3400350,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.