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

LSE - Delayed Quote EUR

GraniteShares 3x Long Tesla Daily ETP (3LTE.L)

2.2355
+0.1730
+(8.39%)
At close: April 29 at 4:14:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00002.23552.23551,772
Apr 28, 20252.38502.60002.02502.06252.062537,231
Apr 25, 20251.88702.24801.80002.18852.188533,042
Apr 24, 20251.52901.78501.47401.73151.731533,302
Apr 23, 20251.55401.80401.49701.67551.675519,299
Apr 22, 20251.27901.38501.21701.36851.368513,885
Apr 17, 20251.54501.60401.39801.46351.463515,058
Apr 16, 20251.61301.65701.51101.67301.673027,768
Apr 15, 20251.68401.85501.61301.77151.77157,636
Apr 14, 20251.74501.83201.58301.63301.633012,310
Apr 11, 20251.77501.77901.49601.53901.539020,709
Apr 10, 20252.05902.25001.70001.70601.706016,592
Apr 9, 20251.73001.73001.26401.47851.478547,847
Apr 8, 20251.68001.93001.59401.77301.773037,357
Apr 7, 20251.40001.91901.10001.53701.5370140,214
Apr 4, 20252.39702.50001.66601.80901.809054,318
Apr 3, 20252.46602.68202.23202.38552.385521,970
Apr 2, 20252.52602.79802.16202.78102.781031,152
Apr 1, 20252.05002.71402.05002.73452.734547,597
Mar 31, 20252.16202.25401.89002.10102.101077,331
Mar 28, 20252.80502.94602.43002.45002.45009,420
Mar 27, 20252.73103.33702.54602.96252.962519,923
Mar 26, 20253.08503.20002.71302.78502.785023,573
Mar 25, 20253.09203.16102.73802.94152.941549,106
Mar 24, 20252.38502.88202.31902.80952.809560,851
Mar 21, 20251.86202.11201.80702.09452.0945293,239
Mar 20, 20252.00002.10901.76201.76301.763075,953
Mar 19, 20251.72501.87401.71401.86251.862535,075
Mar 18, 20251.85701.92201.56501.71451.714575,400
Mar 17, 20252.12102.22001.81001.80351.803526,869
Mar 14, 20252.12502.28102.05402.18302.183048,049
Mar 13, 20252.18302.27401.85501.89651.896564,933
Mar 12, 20251.95702.32401.92002.25002.2500142,500
Mar 11, 20251.69701.92901.60001.75951.7595236,746
Mar 10, 20252.82902.92302.03702.05302.053096,338
Mar 7, 20253.02703.18702.82802.77202.772077,878
Mar 6, 20253.57903.66003.13403.32803.328039,764
Mar 5, 20253.72803.80403.29203.40953.409525,626
Mar 4, 20253.97704.13903.20003.16803.1680110,746
Mar 3, 20254.67905.00254.57804.77304.773023,047
Feb 28, 20254.08304.52803.79204.31604.316041,870
Feb 27, 20254.50004.78304.02704.36854.368547,251
Feb 26, 20255.26755.41254.69004.84304.84309,809
Feb 25, 20256.62506.88254.94804.96104.961044,741
Feb 24, 20257.81757.81756.43006.95636.95637,813
Feb 21, 20258.35758.74757.89507.81877.81871,479
Feb 20, 20258.86509.07258.12008.40638.406314,184
Feb 19, 20258.35509.38258.27258.86638.866342,245
Feb 18, 20258.91008.92258.50008.56888.568824,510
Feb 17, 20258.43258.55007.96508.09138.0913976
Feb 14, 20259.00009.31258.09258.24508.245032,528
Feb 13, 20257.60258.75007.50508.37258.372523,468
Feb 12, 20257.48507.68756.36507.41387.413829,632
Feb 11, 20258.20008.46757.40757.51637.516310,699
Feb 10, 20259.04759.45008.57509.29509.295010,690
Feb 7, 202510.040010.65509.850010.018810.01887,872
Feb 6, 202510.665011.04509.48509.67639.67635,638
Feb 5, 202511.465011.730010.900011.037511.0375745
Feb 4, 202511.400011.845011.010011.242511.24254,574
Feb 3, 202512.125012.590010.600011.470011.47007,469
Jan 31, 202513.070014.640012.635014.332514.33253,255
Jan 30, 202513.150013.775011.490012.580012.58005,389
Jan 29, 202512.670012.895011.935011.907511.90754,227
Jan 28, 202512.735012.950011.790011.747511.74752,118
Jan 27, 202511.725013.410010.840012.735012.73506,348
Jan 24, 202514.350014.640013.845014.170014.1700723
Jan 23, 202514.160014.655014.115014.295014.29501,382
Jan 22, 202514.970015.585014.655015.302515.30254,385
Jan 21, 202516.485017.010013.530014.520014.52003,971
Jan 20, 202517.000017.575016.585017.072517.07252,557
Jan 17, 202514.655016.855014.640016.797516.79758,113
Jan 16, 202516.050016.950014.630014.857514.85752,829
Jan 15, 202513.820015.250012.975015.220015.22005,872
Jan 14, 202514.870015.695014.050014.360014.36004,279
Jan 13, 202512.170013.130011.965012.502512.50251,208
Jan 10, 202513.155013.375012.170012.477512.47752,547
Jan 9, 202512.995013.095012.805012.810012.810086
Jan 8, 202512.920013.550012.405013.007513.00751,001
Jan 7, 202514.430014.900012.845013.460013.46002,124
Jan 6, 202514.955016.010014.485014.617514.61755,484
Jan 3, 202512.250013.170011.975013.427513.42752,693
Jan 2, 202514.380015.275011.445012.260012.260016,436
Dec 31, 202415.585016.870015.390016.490016.49003,501
Dec 30, 202417.050017.375016.000016.392516.39251,563
Dec 27, 202420.050020.520017.285018.550018.55006,417
Dec 24, 202419.625019.625018.670018.600018.60005
Dec 23, 202418.125018.540016.775018.112518.11254,952
Dec 20, 202417.675019.815015.725019.380019.380013,869
Dec 19, 202419.995021.300018.855019.445019.445013,557
Dec 18, 202423.955025.440022.270025.440025.440017,732
Dec 17, 202423.825026.170022.900024.202524.202518,926
Dec 16, 202420.015022.400019.365022.257522.257526,114
Dec 13, 202417.810018.655017.025018.002518.002529,925
Dec 12, 202418.195019.570016.870017.905017.905016,279
Dec 11, 202415.455016.700015.150016.652516.652524,771
Dec 10, 202414.365015.990014.205015.535015.535014,213
Dec 9, 202414.780015.845013.130013.247513.247526,095
Dec 6, 202411.890012.855011.890012.685012.68504,859
Dec 5, 202410.275012.375010.275012.217512.217525,160
Dec 4, 202410.645010.685010.480010.545010.54507,237
Dec 3, 202410.645010.78009.925010.532510.53255,793
Dec 2, 20249.930011.14009.930010.667510.66756,358
Nov 29, 20249.36759.60759.26759.49879.4987238
Nov 28, 20249.19259.22508.94259.18259.18255
Nov 27, 20249.61009.80758.58258.87138.871310,322
Nov 26, 20249.702510.01009.47009.86259.86251,491
Nov 25, 202411.485011.635010.345010.925010.92508,946
Nov 22, 20249.752511.12009.332511.012511.01258,264
Nov 21, 202410.050010.17509.31509.87379.87377,736
Nov 20, 20249.550010.27009.42009.29009.29001,431
Nov 19, 20249.342510.21009.130010.077510.077526,724
Nov 18, 20249.952510.44009.37509.75639.75634,182
Nov 15, 20248.18758.41506.96008.40878.40875,405
Nov 14, 20248.98009.33007.94758.26508.26508,347
Nov 13, 20248.797510.37008.39009.03639.036339,402
Nov 12, 202412.065012.10508.692510.021210.021230,176
Nov 11, 20248.522511.68008.520011.477511.4775100,875
Nov 8, 20246.95508.39506.64508.30628.306288,306
Nov 7, 20245.96506.92005.40756.88756.887538,028
Nov 6, 20245.95256.42254.98806.11256.112548,051
Nov 5, 20243.99104.48203.98404.33754.33751,234
Nov 4, 20243.85004.21303.82504.07304.07302,278
Nov 1, 20244.40004.48204.25404.23954.23953,315
Oct 31, 20244.67404.73304.36004.44304.44306,586
Oct 30, 20244.93805.00504.72004.90504.9050780
Oct 29, 20244.95205.73504.47004.72654.72655,339
Oct 28, 20245.53255.71755.19755.48625.486216,532
Oct 25, 20244.67005.41254.45905.30255.302529,773
Oct 24, 20244.04404.69403.91804.46804.468042,349
Oct 23, 20243.13703.21503.07503.05153.051533,574
Oct 22, 20243.17603.22203.10503.10753.10756,038
Oct 21, 20243.25803.35003.14303.17253.17259,645
Oct 18, 20243.33303.45103.23303.34603.34608,716
Oct 17, 20243.31203.62403.22003.24903.249017,930
Oct 16, 20243.20303.48503.20303.26053.26057,370
Oct 15, 20243.32003.40803.13903.25703.25705,860
Oct 14, 20243.33603.44802.98103.18453.184513,365
Oct 11, 20243.84304.05003.11303.24853.248525,887
Oct 10, 20244.48104.57503.99604.28954.28956,298
Oct 9, 20244.59204.61404.36404.58354.5835884
Oct 8, 20244.42504.60404.37604.55954.55955,982
Oct 7, 20244.76905.08754.55804.58554.58553,981
Oct 4, 20244.56804.92404.50304.83304.83303,995
Oct 3, 20244.79204.94004.56504.59204.59203,774
Oct 2, 20245.53005.53004.54904.86004.860026,495
Oct 1, 20245.06755.79005.00505.08135.08135,430
Sep 30, 20245.38005.83755.27255.50005.50009,441
Sep 27, 20245.27505.42505.18005.34385.34382,492
Sep 26, 20245.61505.66255.08005.19505.19502,332
Sep 25, 20245.02505.25504.93805.19625.19624,364
Sep 24, 20244.93605.38754.93605.16755.16754,696
Sep 23, 20244.85004.89704.42604.87254.87251,640
Sep 20, 20244.59504.70504.26704.32904.32901,800
Sep 19, 20244.06804.52304.05304.55204.55206,307
Sep 18, 20243.94403.97403.83603.87603.87601,056
Sep 17, 20243.85304.16003.84704.08654.08651,187
Sep 16, 20243.96004.05403.62403.93303.93301,827
Sep 13, 20244.00604.12403.79704.02904.0290880
Sep 12, 20243.95704.03303.71703.92453.92454,571
Sep 11, 20243.74603.93403.38803.51803.51802,055
Sep 10, 20243.45403.86103.35903.72053.72056,519
Sep 9, 20243.31403.52003.25603.33753.33759,015
Sep 6, 20244.00204.36903.48003.42503.425011,137
Sep 5, 20243.69404.34003.69404.04854.04856,129
Sep 4, 20243.58503.67503.13003.66253.66254,649
Sep 3, 20243.44903.58403.39103.38853.38854,224
Sep 2, 20243.28503.44403.27203.35503.3550506
Aug 30, 20243.22103.22403.16703.21703.21701,563
Aug 29, 20243.41103.41103.01903.23153.231522,630
Aug 28, 20243.19803.33903.00003.00653.00652,542
Aug 27, 20243.45503.45503.17203.20153.2015852
Aug 23, 20243.65403.71403.37303.65453.65456,553
Aug 22, 20243.96604.08403.66103.71603.71607,003
Aug 21, 20243.89704.04803.80303.87603.876011,353
Aug 20, 20244.04604.16103.90403.87853.87851,435
Aug 19, 20243.70903.90003.44903.84153.84153,109
Aug 16, 20243.71903.86803.42203.60003.60002,546
Aug 15, 20243.07903.64003.01803.55703.55706,696
Aug 14, 20243.23903.44702.97503.02603.02603,892
Aug 13, 20242.95303.28102.75503.21953.21957,218
Aug 12, 20243.04703.05902.79202.84402.84403,169
Aug 9, 20242.94803.08202.79502.91252.91253,212
Aug 8, 20242.64702.98802.58802.95452.95457,200
Aug 7, 20243.17403.18102.89702.98202.98204,656
Aug 6, 20243.35903.42402.76002.82152.82159,591
Aug 5, 20242.89703.12802.17903.10903.109017,015
Aug 2, 20243.86804.25903.45603.50003.500015,304
Aug 1, 20244.87405.04754.50304.48254.48253,518
Jul 31, 20244.53404.96004.46604.91204.91201,991
Jul 30, 20245.11755.22254.59304.63604.63606,463
Jul 29, 20244.91205.08504.33304.81654.81655,473
Jul 26, 20244.50604.62004.02504.06504.06504,291
Jul 25, 20243.75804.53903.75804.41254.41254,554
Jul 24, 20244.84905.16003.99804.19904.199021,301
Jul 23, 20246.47007.10506.43256.65006.65003,138
Jul 22, 20246.14256.69006.08756.44626.44624,729
Jul 19, 20246.63756.93256.07756.01886.01881,567
Jul 18, 20246.90757.16006.62507.07007.07004,122
Jul 17, 20246.94507.43006.79006.77256.77251,467
Jul 16, 20247.05257.47006.56007.03007.030012,609
Jul 15, 20247.64508.00007.11507.77377.773710,713
Jul 12, 20245.49256.91755.35256.76256.762514,525
Jul 11, 20248.10008.90508.01758.11388.113829,857
Jul 10, 20248.21008.46757.79008.15258.152529,319
Jul 9, 20247.17507.93257.08257.88507.885013,095
Jul 8, 20247.14007.60006.64257.62627.62624,118
Jul 5, 20247.13007.49756.50507.02377.02373,705
Jul 4, 20246.64507.29756.62506.91006.91002,023
Jul 3, 20245.79506.82255.77506.54506.545015,988
Jul 2, 20244.42105.76504.19305.68005.680031,000
Jul 1, 20243.84304.48903.76804.46554.46556,423
Jun 28, 20243.74504.07703.74503.93603.936019,925
Jun 27, 20243.67403.77203.55503.60053.60055,367
Jun 26, 20243.22503.54503.17603.52703.52701,774
Jun 25, 20243.08203.17802.97603.16453.16453,410
Jun 24, 20243.04303.16402.97003.10303.10302,688
Jun 21, 20242.88103.00102.88102.99252.9925549
Jun 20, 20243.16803.21602.96903.02503.025023,015
Jun 19, 20243.17403.17403.05103.09403.09402,559
Jun 18, 20243.28203.33403.00603.04503.045022,590
Jun 17, 20242.85203.23102.76903.18103.18105,768
Jun 14, 20243.07303.25102.84502.87852.87854,243
Jun 13, 20243.02603.41903.02103.09153.091524,766
Jun 12, 20242.52002.79402.46202.80202.80201,928
Jun 11, 20242.67002.70202.42802.39902.39901,641
Jun 10, 20242.81502.89402.72602.74552.74554,493
Jun 7, 20242.83602.83602.76702.84902.8490853
Jun 6, 20242.63802.75102.60002.65352.6535797
Jun 5, 20242.71002.73902.57902.69002.69008,442
Jun 4, 20242.71302.77002.69402.72902.72901,297
Jun 3, 20242.74902.97602.74902.87802.87802,483
May 31, 20242.90402.94402.73302.71502.71501,097
May 30, 20242.72202.99702.71002.78352.78352,099
May 29, 20242.77102.77102.68002.71852.7185633
May 28, 20242.78102.95602.62302.74952.74958,980
May 24, 20242.70802.86902.63802.87152.87151,663
May 23, 20242.97703.05402.77102.80302.80303,851
May 22, 20243.12503.22103.03003.00603.00604,891
May 21, 20242.73802.96302.70102.96002.960012,954
May 20, 20242.89202.95602.72802.74702.747013,774
May 17, 20242.75702.87802.75702.91302.913011,663
May 16, 20242.82002.82002.82002.74202.74203,000
May 15, 20243.02103.02103.02102.77552.7755100
May 14, 20242.77402.93422.77402.98502.9850451
May 13, 20242.58202.58202.58202.69652.6965114
May 10, 20242.79602.79602.79602.55402.55405,999
May 9, 20242.77502.77502.74102.70252.702520
May 8, 20242.74102.74102.74102.84102.841021
May 7, 20243.30503.50053.14803.06953.06951,587
May 3, 20243.18703.18703.08403.08803.08803,541
May 2, 20242.99002.99002.99003.12703.127010
May 1, 20243.19503.19603.12003.16453.164510,299
Apr 30, 20243.94103.94102.42093.36953.36957,958
Apr 29, 20243.05903.83903.05903.89103.891018,133

Related Tickers