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

LSE - Delayed Quote EUR

GraniteShares 3x Short Microsoft Daily ETP (3SME.L)

17.32
-1.76
(-9.20%)
As of April 14 at 2:25:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202518.0318.0318.0318.0318.03-
Apr 25, 202518.1118.1118.1118.1118.11-
Apr 24, 202518.7118.7118.7118.7118.71-
Apr 23, 202519.8119.8119.8119.8119.81-
Apr 22, 202521.8821.8821.8821.8821.88-
Apr 17, 202521.0421.0421.0421.0421.04-
Apr 16, 202519.6119.6119.6119.6119.61-
Apr 15, 202518.2918.2918.2918.2918.29-
Apr 14, 202517.3417.3417.3418.2318.23865
Apr 11, 202519.0719.0719.0719.0719.07-
Apr 10, 202518.6318.6318.6320.2520.254
Apr 9, 202525.4525.4525.4524.8024.80273
Apr 8, 202522.9222.9222.9223.8723.87726
Apr 7, 202527.5627.5626.5526.8926.89644
Apr 4, 202523.4224.5123.4224.0124.01-
Apr 3, 202522.9122.9822.9122.5022.502
Apr 2, 202522.4622.5021.4921.5021.50669
Apr 1, 202522.8522.8522.8521.8221.821
Mar 31, 202523.9523.9523.9523.9523.95-
Mar 28, 202521.9221.9221.9221.9221.92-
Mar 27, 202520.4020.4020.4020.4020.40-
Mar 26, 202520.1020.1020.1020.1020.10-
Mar 25, 202519.8119.8119.8119.8119.81-
Mar 24, 202520.1020.1020.1020.1020.10-
Mar 21, 202521.1521.1521.1521.1521.15-
Mar 20, 202520.8820.8820.8820.8820.88-
Mar 19, 202520.7420.7420.7420.7420.74-
Mar 18, 202521.2421.2421.2421.2421.24-
Mar 17, 202520.7220.7220.7220.7220.72-
Mar 14, 202521.8321.8321.8320.9620.96687
Mar 13, 202522.2322.2322.2322.2322.23-
Mar 12, 202521.2721.2721.2721.2721.27-
Mar 11, 202521.7921.7921.7921.7921.79-
Mar 10, 202520.5920.6320.5921.8621.86459
Mar 7, 202520.4620.4620.4620.8520.852,932
Mar 6, 202519.4519.4919.0919.2619.261,263
Mar 5, 202520.4920.4920.4920.4920.49-
Mar 4, 202522.2822.2822.2822.2822.28-
Mar 3, 202520.7920.7920.7920.7920.79-
Feb 28, 202521.6821.6821.6821.6821.68-
Feb 27, 202519.7819.7819.7720.3420.3421
Feb 26, 202519.4319.4319.4319.4319.43-
Feb 25, 202520.1720.1720.1720.1720.17-
Feb 24, 202519.4419.4419.4419.4419.44-
Feb 21, 202518.0818.0818.0818.0818.08-
Feb 20, 202517.5017.5017.5017.5017.50-
Feb 19, 202518.7118.7118.7118.7118.71-
Feb 18, 202518.5818.5818.5818.8118.81-
Feb 17, 202518.5018.5018.5018.5018.50-
Feb 14, 202518.4218.4218.4118.8618.8644
Feb 13, 202518.8818.8818.8818.8818.88-
Feb 12, 202519.1519.1519.1519.1519.15-
Feb 11, 202518.7518.7518.7518.7518.75-
Feb 10, 202518.1718.1718.1718.1718.17-
Feb 7, 202518.5718.5718.4718.6718.673,244
Feb 6, 202518.4618.4618.4617.7917.79-
Feb 5, 202518.3618.3618.3618.3618.36-
Feb 4, 202518.3518.3518.3518.3518.35-
Feb 3, 202518.9019.1718.9018.6718.673,172
Jan 31, 202517.5817.6817.5817.9217.92371
Jan 30, 202517.0418.1817.0018.0118.01159
Jan 29, 202515.2115.2115.2115.2115.21-
Jan 28, 202515.3515.3515.3515.3115.3120
Jan 27, 202516.7216.7216.7216.7216.72-
Jan 24, 202514.7814.7814.7814.7814.78-
Jan 23, 202515.3015.3015.1415.2215.2234
Jan 22, 202515.3515.3515.3515.3515.35-
Jan 21, 202517.0817.0817.0817.0817.08-
Jan 20, 202516.8216.8216.8216.8216.82-
Jan 17, 202517.1717.1717.1717.0217.023
Jan 16, 202517.3717.3717.3717.3717.37-
Jan 15, 202517.4917.4917.4917.4917.49-
Jan 14, 202518.9218.9218.9218.9218.92-
Jan 13, 202518.9319.0118.8819.3519.35145
Jan 10, 202518.7418.7418.7418.7418.74-
Jan 9, 202517.9017.9017.9017.9017.90-
Jan 8, 202517.6917.6917.6917.6917.69-
Jan 7, 202517.4517.4517.4517.4517.45-
Jan 6, 202517.4117.4117.4116.6616.66-
Jan 3, 202518.1518.1518.1518.1518.15-
Jan 2, 202518.2218.2218.2218.2218.22-
Dec 31, 202417.2717.2717.2717.2717.27-
Dec 30, 202417.5117.5117.5117.5117.51-
Dec 27, 202416.8816.8816.8816.8816.88-
Dec 24, 202416.3916.3916.3916.3916.39-
Dec 23, 202416.4816.4816.4816.4816.48-
Dec 20, 202415.7215.7215.7215.7215.72-
Dec 19, 202415.5515.5515.5515.5515.55-
Dec 18, 202414.8114.8114.8114.5514.556
Dec 17, 202414.3814.3814.3814.3814.38-
Dec 16, 202414.9014.9014.9014.9014.90-
Dec 13, 202414.9914.9914.9914.9914.99-
Dec 12, 202414.8114.8114.8114.2414.24320
Dec 11, 202414.7014.7014.7014.7014.70-
Dec 10, 202415.0315.0315.0315.0315.03-
Dec 9, 202414.9714.9714.9714.8614.8619
Dec 6, 202415.3315.3515.1115.1515.155
Dec 5, 202415.7515.7515.7315.6515.6550
Dec 4, 202416.2516.5016.2515.9415.9453
Dec 3, 202416.7217.0216.7216.6716.6721
Dec 2, 202416.8016.8016.8016.8016.80-
Nov 29, 202417.5817.5817.5817.5817.58-
Nov 28, 202417.6917.6917.6917.6917.69-
Nov 27, 202417.4017.4017.4017.4017.40-
Nov 26, 202417.4717.4717.4717.4717.47-
Nov 25, 202418.6118.6118.6118.6118.61-
Nov 22, 202419.2619.2619.2619.2619.26-
Nov 21, 202418.7218.7218.7218.7218.72-
Nov 20, 202419.0819.0819.0819.0819.08-
Nov 19, 202418.8818.8818.8818.8818.88-
Nov 18, 202418.5318.5318.5318.5318.53-
Nov 15, 202418.2018.2018.2018.5518.556
Nov 14, 202417.4217.4217.4217.4217.42-
Nov 13, 202417.7717.7717.7717.7717.77-
Nov 12, 202418.1118.1118.1118.1118.11-
Nov 11, 202418.3818.3818.3818.3818.38-
Nov 8, 202417.4017.4017.4017.4017.40-
Nov 7, 202417.1117.1117.1117.1117.11-
Nov 6, 202418.4518.4518.4518.4518.45-
Nov 5, 202418.4118.4118.4118.4118.41-
Nov 4, 202418.8618.8618.8619.2219.227
Nov 1, 202418.9718.9718.9718.5018.50254
Oct 31, 202418.5918.5918.3319.2619.2610
Oct 30, 202416.6016.6016.6016.0816.081
Oct 29, 202416.9116.9116.9116.9116.91-
Oct 28, 202417.0417.0417.0417.0417.04-
Oct 25, 202416.7616.7616.7616.7616.76-
Oct 24, 202417.2717.2717.2717.2717.27-
Oct 23, 202417.2117.2117.2117.2117.21-
Oct 22, 202417.3317.3317.3317.3317.33-
Oct 21, 202418.4018.5418.4018.9118.9112
Oct 18, 202418.3318.3318.3318.2918.2955
Oct 17, 202418.4118.4118.4118.4118.41-
Oct 16, 202418.3018.3018.3018.6418.64-
Oct 15, 202418.4018.4018.4018.4018.40-
Oct 14, 202418.0118.0118.0118.0118.01-
Oct 11, 202418.4718.4718.4718.4718.47-
Oct 10, 202418.4118.4118.4118.4118.41-
Oct 9, 202417.9117.9117.9117.9117.91-
Oct 8, 202418.6818.6818.6818.6818.68-
Oct 7, 202418.4318.4318.4318.4318.43-
Oct 4, 202418.1118.1118.1118.3418.34995
Oct 3, 202418.1618.1618.1618.1618.16-
Oct 2, 202417.8417.8417.8417.8417.84-
Oct 1, 202417.6717.6717.6717.6717.67-
Sep 30, 202416.6416.6416.6416.6416.64-
Sep 27, 202416.3116.3116.3116.3116.31-
Sep 26, 202416.2816.2816.2816.2816.28-
Sep 25, 202416.1516.1516.1516.1516.15-
Sep 24, 202416.4316.4316.4316.4316.43-
Sep 23, 202415.7515.7515.7515.7515.75-
Sep 20, 202415.8015.8015.8015.8015.80-
Sep 19, 202415.3015.3015.3015.3015.30-
Sep 18, 202416.1716.1716.1716.1716.17-
Sep 17, 202415.4015.4015.4015.7415.74974
Sep 16, 202416.2316.2316.2316.2316.23-
Sep 13, 202416.6116.6116.6116.6116.61-
Sep 12, 202417.6517.6517.6517.6517.65-
Sep 11, 202418.9318.9318.9318.9318.93-
Sep 10, 202418.6218.6218.6218.6218.62-
Sep 9, 202419.8219.8219.8220.1220.12530
Sep 6, 202420.0920.0920.0920.0920.09-
Sep 5, 202419.4019.4019.4019.4019.40-
Sep 4, 202419.1719.1719.1719.1719.17-
Sep 3, 202418.6818.6818.6818.6818.68-
Sep 2, 202417.9517.9517.9517.9517.95-
Aug 30, 202418.4018.4018.4018.4018.40-
Aug 29, 202418.4818.4818.4817.7717.77435
Aug 28, 202419.0719.0719.0719.0719.07-
Aug 27, 202418.6918.6918.6918.6918.69-
Aug 23, 202418.0718.0718.0718.0718.07-
Aug 22, 202417.7317.7317.7317.7317.73-
Aug 21, 202417.1617.1617.1617.1617.16-
Aug 20, 202417.4217.4217.4217.4217.42-
Aug 19, 202418.0018.0018.0018.0018.00-
Aug 16, 202418.0918.0918.0918.0918.09-
Aug 15, 202417.9917.9917.9917.9917.99-
Aug 14, 202418.4318.4318.4318.3818.385
Aug 13, 202418.9018.9018.9018.9018.90-
Aug 12, 202419.9919.9919.9920.0720.075
Aug 9, 202420.2520.2520.2520.2520.25-
Aug 8, 202420.3920.3920.3920.3920.39-
Aug 7, 202419.7419.7419.7419.7419.74-
Aug 6, 202420.4720.9319.9420.4620.46765
Aug 5, 202421.9322.3221.9320.9820.98674
Aug 2, 202420.1120.1120.1120.1120.11-
Aug 1, 202418.5118.5118.5118.5218.525
Jul 31, 202418.6318.6318.6318.6018.60778
Jul 30, 202418.0518.0518.0518.0518.05-
Jul 29, 202417.5917.5917.5917.5917.59-
Jul 26, 202417.8417.8417.8417.8417.84-
Jul 25, 202417.8217.8217.8217.8217.82-
Jul 24, 202416.9016.9016.9016.9016.90-
Jul 23, 202415.5315.5315.5315.2215.2210
Jul 22, 202416.4916.4915.8516.0316.0395
Jul 19, 202416.9417.6916.0616.3016.30856
Jul 18, 202416.3316.3316.3316.3316.33-
Jul 17, 202415.7815.7815.7815.7815.78-
Jul 16, 202415.0715.0715.0715.0715.07-
Jul 15, 202414.3914.3914.3914.3914.39-
Jul 12, 202414.4714.4714.4714.4714.47-
Jul 11, 202414.6814.6814.6814.6814.68-
Jul 10, 202414.0214.0214.0214.0214.02-
Jul 9, 202413.8513.8513.8513.8513.85-
Jul 8, 202413.5813.5813.5813.5813.58-
Jul 5, 202413.6213.6213.6213.6213.62-
Jul 4, 202414.0614.0614.0614.0614.06-
Jul 3, 202414.1214.1214.1214.1214.12-
Jul 2, 202414.5314.5314.5314.5314.53-
Jul 1, 202415.0515.0515.0515.0515.05-
Jun 28, 202414.9714.9714.9714.9714.97-
Jun 27, 202414.8114.8114.8114.8114.81-
Jun 26, 202415.2615.2615.2614.9914.99-
Jun 25, 202415.3115.3115.3115.3115.31-
Jun 24, 202415.2215.2215.2215.2215.22-
Jun 21, 202415.5215.5215.5215.5215.52-
Jun 20, 202415.8515.8515.8515.8515.85-
Jun 19, 202415.3315.3315.3315.3315.33-
Jun 18, 202415.6215.6215.6215.6215.62-
Jun 17, 202415.8415.8415.8415.8415.84-
Jun 14, 202416.0816.0816.0816.0816.08-
Jun 13, 202415.8815.8815.8815.8815.88-
Jun 12, 202416.2716.2716.2716.2716.27-
Jun 11, 202417.6717.6717.6717.6717.67-
Jun 10, 202417.7817.7817.7817.7817.78-
Jun 7, 202417.9317.9317.9317.9317.93-
Jun 6, 202418.2218.2218.2218.2218.22-
Jun 5, 202418.4018.4018.4018.4018.40-
Jun 4, 202419.5119.5119.5119.5119.51-
Jun 3, 202419.4319.4319.4319.4319.43-
May 31, 202420.3020.3020.3020.3020.30-
May 30, 202418.6418.6418.6418.6418.64-
May 29, 202417.4717.4717.4717.4717.47-
May 28, 202417.5417.5417.5417.4617.467
May 24, 202417.3817.3817.3817.3817.38-
May 23, 202417.1217.1217.1217.1217.12-
May 22, 202417.1417.1417.1417.1417.14-
May 21, 202419.2919.2919.2917.3117.3128
May 20, 202418.4718.4718.4717.9517.9512
May 17, 202418.5618.5618.5618.5618.56-
May 16, 202417.9417.9417.9417.9417.94-
May 15, 202418.3318.3318.3318.3318.33-
May 14, 202420.0120.0120.0119.4219.4223
May 13, 202419.1019.1019.1019.5719.5753
May 10, 202419.6019.6019.6019.6019.60-
May 9, 202419.7719.7719.7719.7719.77-
May 8, 202419.8719.8719.8719.8719.87-
May 7, 202422.8322.8322.8319.7519.75388
May 3, 202420.8420.8420.8420.8420.84-
May 2, 202422.3822.3822.3822.3822.38-
May 1, 202423.1723.6423.0522.8622.86649
Apr 30, 202421.5721.5721.5722.5822.58144

Related Tickers