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

Milan - Delayed Quote EUR

GraniteShares 3x Short Microsoft Daily ETP (3SMS.MI)

17.22
-0.47
(-2.64%)
As of April 30 at 3:25:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.2217.2217.2217.2217.22154
Apr 28, 202519.7519.7519.7519.7519.75-
Apr 25, 202519.7519.7519.7519.7519.75-
Apr 24, 202519.7519.7519.7519.7519.75-
Apr 23, 202519.7319.7319.7319.7519.75111
Apr 22, 202520.8620.8620.8620.8620.86-
Apr 17, 202520.2720.2720.2720.8620.86290
Apr 16, 202518.7418.7418.7419.6319.63119
Apr 15, 202518.3518.3518.3518.1618.16119
Apr 14, 202517.3817.4317.3818.0618.066,562
Apr 11, 202518.7418.7418.7419.0319.03142
Apr 10, 202519.0619.0619.0619.8619.86250
Apr 9, 202524.1724.1724.1724.1724.17-
Apr 8, 202523.1923.1923.1924.1724.1785
Apr 7, 202529.4029.4025.0827.0927.092,040
Apr 4, 202523.1124.8123.1124.0124.016,970
Apr 3, 202522.0222.0222.0222.0222.02-
Apr 2, 202522.0222.0222.0222.0222.02-
Apr 1, 202522.0222.0222.0222.0222.02-
Mar 31, 202522.0222.0222.0222.0222.02-
Mar 28, 202520.7520.7520.7522.0222.022,651
Mar 27, 202520.9320.9320.9320.9320.93-
Mar 26, 202520.9320.9320.9320.9320.93-
Mar 25, 202520.9320.9320.9320.9320.93-
Mar 24, 202520.9320.9320.9320.9320.93-
Mar 21, 202520.9320.9320.9320.9320.93-
Mar 20, 202520.9320.9320.9320.9320.93-
Mar 19, 202520.9320.9320.9320.9320.93-
Mar 18, 202520.9320.9320.9320.9320.93-
Mar 17, 202520.9320.9320.9320.9320.93-
Mar 14, 202521.8221.8221.8220.9320.932,240
Mar 13, 202521.3121.3121.3121.3121.31-
Mar 12, 202521.4121.4121.1321.3121.31140
Mar 11, 202520.8520.8520.8520.8520.85-
Mar 10, 202520.8520.8520.8520.8520.85-
Mar 7, 202520.3920.9220.3920.8520.855,514
Mar 6, 202520.0020.0019.1019.2519.253,810
Mar 5, 202520.1520.1520.1520.1520.15-
Mar 4, 202520.1520.1520.1520.1520.15-
Mar 3, 202520.1520.1520.1520.1520.15-
Feb 28, 202520.1520.1520.1520.1520.15-
Feb 27, 202520.1520.1520.1520.1520.15-
Feb 26, 202520.1520.1520.1520.1520.15-
Feb 25, 202519.7019.8019.7020.1520.152,000
Feb 24, 202518.8218.8218.8218.8218.82-
Feb 21, 202518.8218.8218.8218.8218.82-
Feb 20, 202518.8218.8218.8218.8218.82-
Feb 19, 202518.8218.8218.8218.8218.82-
Feb 18, 202518.6218.6218.6218.8218.8228
Feb 17, 202518.8918.8918.8918.8918.89-
Feb 14, 202518.8918.8918.8918.8918.89-
Feb 13, 202519.0219.0219.0218.8918.8928
Feb 12, 202518.7118.7118.7118.7118.71-
Feb 11, 202518.7118.7118.7118.7118.71-
Feb 10, 202518.7118.7118.7118.7118.71-
Feb 7, 202518.5018.5518.5018.7118.715,963
Feb 6, 202518.3518.3518.3518.3518.35-
Feb 5, 202518.3518.3518.3518.3518.3535
Feb 4, 202518.7318.7318.5018.3718.37226
Feb 3, 202519.4019.4018.7018.6618.665,934
Jan 31, 202515.2115.2115.2115.2115.21-
Jan 30, 202515.2115.2115.2115.2115.21-
Jan 29, 202514.8615.0914.8615.2115.215,317
Jan 28, 202517.1117.1117.1117.1117.11-
Jan 27, 202517.1117.1117.1117.1117.11-
Jan 24, 202517.1117.1117.1117.1117.11-
Jan 23, 202517.1117.1117.1117.1117.11-
Jan 22, 202517.1117.1117.1117.1117.11-
Jan 21, 202516.8816.8816.8817.1117.11197
Jan 20, 202516.6516.6516.6516.6516.65-
Jan 17, 202516.6516.6516.6516.6516.65-
Jan 16, 202516.6516.6516.6516.6516.65-
Jan 15, 202516.6516.6516.6516.6516.65-
Jan 14, 202516.6516.6516.6516.6516.65-
Jan 13, 202516.6516.6516.6516.6516.65-
Jan 10, 202516.6516.6516.6516.6516.65-
Jan 9, 202516.6516.6516.6516.6516.65-
Jan 8, 202516.6516.6516.6516.6516.65-
Jan 7, 202516.6516.6516.6516.6516.65-
Jan 6, 202517.4917.4917.4916.6516.655
Jan 3, 202514.2514.2514.2514.2514.25-
Jan 2, 202514.2514.2514.2514.2514.25-
Dec 30, 202414.2514.2514.2514.2514.25-
Dec 27, 202414.2514.2514.2514.2514.25-
Dec 23, 202414.2514.2514.2514.2514.25-
Dec 20, 202414.2514.2514.2514.2514.25-
Dec 19, 202414.2514.2514.2514.2514.25-
Dec 18, 202414.2514.2514.2514.2514.25-
Dec 17, 202414.2514.2514.2514.2514.25-
Dec 16, 202414.2514.2514.2514.2514.25-
Dec 13, 202414.2514.2514.2514.2514.25-
Dec 12, 202414.8914.8914.8114.2514.25577
Dec 11, 202414.8614.8614.8614.8614.86-
Dec 10, 202414.8614.8614.8614.8614.86-
Dec 9, 202415.3015.3015.3014.8614.86125
Dec 6, 202415.9415.9415.9415.9415.94-
Dec 5, 202415.9415.9415.9415.9415.94-
Dec 4, 202416.2816.2816.2815.9415.9460
Dec 3, 202416.9416.9416.9416.6716.6760
Dec 2, 202418.1118.1118.1118.1118.11-
Nov 29, 202418.1118.1118.1118.1118.11-
Nov 28, 202418.1118.1118.1118.1118.11-
Nov 27, 202418.1118.1118.1118.1118.11-
Nov 26, 202418.1118.1118.1118.1118.11-
Nov 25, 202418.1118.1118.1118.1118.11-
Nov 22, 202418.1118.1118.1118.1118.11-
Nov 21, 202418.1118.1118.1118.1118.11-
Nov 20, 202418.1118.1118.1118.1118.11-
Nov 19, 202418.1118.1118.1118.1118.11-
Nov 18, 202418.1118.1118.1118.1118.11-
Nov 15, 202418.1118.1118.1118.1118.11-
Nov 14, 202418.1118.1118.1118.1118.11-
Nov 13, 202418.1118.1118.1118.1118.11-
Nov 12, 202418.0318.0318.0318.1118.1160
Nov 11, 202417.4017.4017.4017.4017.40-
Nov 8, 202417.2017.2017.2017.4017.4030
Nov 7, 202418.4518.4518.4518.4518.45-
Nov 6, 202418.8418.8418.8418.4518.45297
Nov 5, 202418.9618.9618.9618.4318.4330
Nov 4, 202418.4918.4918.4918.4918.49-
Nov 1, 202418.9618.9618.9618.4918.492,900
Oct 31, 202416.0916.0916.0916.0916.09-
Oct 30, 202416.1116.1116.1116.0916.0911
Oct 29, 202417.0417.0417.0417.0417.04-
Oct 28, 202416.9016.9016.9017.0417.04129
Oct 25, 202418.2818.2818.2818.2818.28-
Oct 24, 202418.2818.2818.2818.2818.28-
Oct 23, 202418.2818.2818.2818.2818.28-
Oct 22, 202418.2818.2818.2818.2818.28-
Oct 21, 202418.2818.2818.2818.2818.28-
Oct 18, 202418.3418.3418.3418.2818.2855
Oct 17, 202418.4118.4118.4118.4118.41-
Oct 16, 202418.4118.4118.4118.4118.41-
Oct 15, 202418.4118.4118.4118.4118.41-
Oct 14, 202418.4118.4118.4118.4118.41-
Oct 11, 202418.4118.4118.4118.4118.41-
Oct 10, 202418.4118.4118.4118.4118.41-
Oct 9, 202418.4118.4118.4118.4118.41-
Oct 8, 202418.4118.4118.4118.4118.41-
Oct 7, 202418.3918.3918.3918.4118.41129
Oct 4, 202416.4216.4216.4216.4216.42-
Oct 3, 202416.4216.4216.4216.4216.42-
Oct 2, 202416.4216.4216.4216.4216.42-
Oct 1, 202416.4216.4216.4216.4216.42-
Sep 30, 202416.4216.4216.4216.4216.42-
Sep 27, 202416.4216.4216.4216.4216.42-
Sep 26, 202416.4216.4216.4216.4216.42-
Sep 25, 202416.4216.4216.4216.4216.42-
Sep 24, 202416.4016.4016.4016.4216.42135
Sep 23, 202415.2915.2915.2915.2915.29-
Sep 20, 202415.2915.2915.2915.2915.29-
Sep 19, 202415.2415.2415.2415.2915.291,313
Sep 18, 202415.7415.7415.7415.7415.74-
Sep 17, 202415.5115.5115.5115.7415.74135
Sep 16, 202420.1120.1120.1120.1120.11-
Sep 13, 202420.1120.1120.1120.1120.11-
Sep 12, 202420.1120.1120.1120.1120.11-
Sep 11, 202420.1120.1120.1120.1120.11-
Sep 10, 202420.1120.1120.1120.1120.11-
Sep 9, 202420.1720.1720.0620.1120.1120
Sep 6, 202420.1320.1319.4020.0720.071,049
Sep 5, 202417.7717.7717.7717.7717.77-
Sep 4, 202417.7717.7717.7717.7717.77-
Sep 3, 202417.7717.7717.7717.7717.77-
Sep 2, 202417.7717.7717.7717.7717.77-
Aug 30, 202417.7717.7717.7717.7717.77-
Aug 29, 202418.4818.4817.4717.7717.771,218
Aug 28, 202417.4317.4317.4317.4317.43-
Aug 27, 202417.4317.4317.4317.4317.43-
Aug 26, 202417.4317.4317.4317.4317.43-
Aug 23, 202417.4317.4317.4317.4317.43-
Aug 22, 202417.4317.4317.4317.4317.43-
Aug 21, 202417.4317.4317.4317.4317.43-
Aug 20, 202417.3317.3317.3317.4317.4390
Aug 19, 202417.8117.8117.8117.9817.9830
Aug 16, 202418.1318.1318.1318.0818.0830
Aug 14, 202420.0720.0720.0720.0720.07-
Aug 13, 202420.0720.0720.0720.0720.07-
Aug 12, 202419.5219.5219.5220.0720.07116
Aug 9, 202420.6320.6320.6320.6320.63-
Aug 8, 202420.6320.6320.6320.6320.63-
Aug 7, 202420.6320.6320.6320.6320.63-
Aug 6, 202420.9220.9220.6820.6320.631,398
Aug 5, 202421.9124.0020.8520.9920.995,054
Aug 2, 202419.8019.8019.5920.0920.09300
Aug 1, 202418.6218.6218.6218.6218.62-
Jul 31, 202419.1419.1418.6518.6218.622,518
Jul 30, 202417.5817.5817.5817.5817.58-
Jul 29, 202417.4917.4917.4917.5817.5870
Jul 26, 202417.8117.8117.8117.8117.81-
Jul 25, 202417.3518.3817.3517.8117.8148
Jul 24, 202416.8416.8416.8416.8816.884,000
Jul 23, 202415.5415.5415.4515.2215.223,500
Jul 22, 202416.2816.2816.2816.2816.28-
Jul 19, 202416.9417.6415.9716.2816.288,859
Jul 18, 202415.7815.7815.7815.7815.78-
Jul 17, 202415.4915.4915.4915.7815.7820
Jul 16, 202414.4614.4614.4614.4614.46-
Jul 15, 202414.4614.4614.4614.4614.46-
Jul 12, 202414.5814.5814.5814.4614.4620
Jul 11, 202413.6313.6313.6313.6313.63-
Jul 10, 202413.6313.6313.6313.6313.63-
Jul 9, 202413.6313.6313.6313.6313.63-
Jul 8, 202413.6313.6313.6313.6313.63-
Jul 5, 202413.8313.8313.8313.6313.635
Jul 4, 202415.2315.2315.2315.2315.23-
Jul 3, 202415.2315.2315.2315.2315.23-
Jul 2, 202415.2315.2315.2315.2315.23-
Jul 1, 202415.2315.2315.2315.2315.23-
Jun 28, 202415.2315.2315.2315.2315.23-
Jun 27, 202415.2315.2315.2315.2315.23-
Jun 26, 202415.2315.2315.2315.2315.23-
Jun 25, 202415.2315.2315.2315.2315.23-
Jun 24, 202415.4415.4415.4415.2315.235
Jun 21, 202415.9915.9915.3515.3515.3520
Jun 20, 202415.7215.7215.7215.8715.871,993
Jun 19, 202418.6318.6318.6318.6318.63-
Jun 18, 202418.6318.6318.6318.6318.63-
Jun 17, 202418.6318.6318.6318.6318.63-
Jun 14, 202418.6318.6318.6318.6318.63-
Jun 13, 202418.6318.6318.6318.6318.63-
Jun 12, 202418.6318.6318.6318.6318.63-
Jun 11, 202418.6318.6318.6318.6318.63-
Jun 10, 202418.6318.6318.6318.6318.63-
Jun 7, 202418.6318.6318.6318.6318.63-
Jun 6, 202418.6318.6318.6318.6318.63-
Jun 5, 202418.6318.6318.6318.6318.63-
Jun 4, 202418.6318.6318.6318.6318.63-
Jun 3, 202418.6318.6318.6318.6318.63-
May 31, 202418.6318.6318.6318.6318.63-
May 30, 202418.5518.7018.5518.6318.63130
May 29, 202417.3717.3717.3717.3717.37-
May 28, 202417.3717.3717.3717.3717.37-
May 27, 202417.3717.3717.3717.3717.37-
May 24, 202417.2617.2617.2617.3717.37140
May 23, 202418.3418.3418.3418.3418.34-
May 22, 202418.3418.3418.3418.3418.34-
May 21, 202418.3418.3418.3418.3418.34-
May 20, 202418.3418.3418.3418.3418.34-
May 17, 202418.3418.3418.3418.3418.34-
May 16, 202418.3418.3418.3418.3418.34-
May 15, 202418.6518.6518.6518.3418.341
May 14, 202420.6120.6120.6120.6120.61-
May 13, 202420.6120.6120.6120.6120.61-
May 10, 202420.6120.6120.6120.6120.61-
May 9, 202420.6120.6120.6120.6120.61-
May 8, 202420.6120.6120.6120.6120.61-
May 7, 202420.6120.6120.6120.6120.61-
May 6, 202420.6120.6120.6120.6120.61-
May 3, 202420.6120.6120.6120.6120.61-
May 2, 202420.6120.6120.6120.6120.61-

Related Tickers