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

Milan - Delayed Quote EUR

Leverage Shares -3x Short Coinbase (COIN) ETP Securities (S3CO.MI)

0.9350
-0.0772
(-7.63%)
At close: 5:23:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.97440.99000.91000.93500.9350100,737
Apr 30, 20250.94001.05400.93521.01221.012245,420
Apr 29, 20251.06071.06071.06071.06071.0607-
Apr 28, 20250.91201.00200.88661.01161.011646,347
Apr 25, 20250.95040.98160.90000.91180.911865,919
Apr 24, 20251.16221.21360.98071.02401.0240171,163
Apr 23, 20251.09441.17181.02701.17181.1718351,570
Apr 22, 20251.58001.58001.18441.24341.24347,491
Apr 17, 20251.63501.71841.63021.65601.656010,022
Apr 16, 20251.75841.80001.68301.66921.669216,200
Apr 15, 20251.59841.70041.54501.68621.68629,588
Apr 14, 20251.51361.58861.46081.60881.608845,190
Apr 11, 20251.72101.89121.69361.84141.841444,505
Apr 10, 20251.73841.89001.71421.90041.900479,466
Apr 9, 20253.47903.75603.00153.19053.190546,158
Apr 8, 20252.89903.05002.62152.89952.899525,354
Apr 7, 20254.24754.30002.58353.41953.419556,347
Apr 4, 20252.46653.51852.37253.12103.1210122,343
Apr 3, 20252.42552.65002.32602.56052.560544,176
Apr 2, 20252.57252.63402.19302.19652.196523,004
Apr 1, 20252.50002.71152.36502.51002.510050,228
Mar 31, 20252.76252.90802.63102.67702.677052,329
Mar 28, 20252.12752.45902.12002.43352.433589,592
Mar 27, 20251.86282.00001.84001.99861.998698,645
Mar 26, 20251.63801.87741.62661.83541.8354122,001
Mar 25, 20251.74001.74301.56621.71081.710838,388
Mar 24, 20251.83281.88001.70001.76081.760835,736
Mar 21, 20252.09302.27502.09302.16152.161547,166
Mar 20, 20251.99102.22351.98802.18152.181532,081
Mar 19, 20252.33252.33252.17552.20352.203518,065
Mar 18, 20252.18002.49502.18002.41252.412523,952
Mar 17, 20252.48202.48452.23002.29002.290011,347
Mar 14, 20252.45502.55002.27552.40002.400041,016
Mar 13, 20252.22452.56602.20302.51202.512028,187
Mar 12, 20252.18002.38351.95522.16852.168547,616
Mar 11, 20252.47952.56052.11002.18202.182086,129
Mar 10, 20252.07402.40002.06502.38202.3820181,816
Mar 7, 20251.89001.91961.75001.95701.957065,238
Mar 6, 20251.68561.85821.64921.67001.670050,905
Mar 5, 20251.87962.09851.84822.09852.0985128,470
Mar 4, 20252.43202.65002.30002.53152.5315101,139
Mar 3, 20251.40961.98001.39001.89661.8966149,869
Feb 28, 20252.51452.60802.02802.14152.1415248,154
Feb 27, 20251.93442.20001.85141.98721.9872199,757
Feb 26, 20252.03852.19451.97422.03202.032090,016
Feb 25, 20252.06302.26951.91422.20552.2055346,813
Feb 24, 20251.53061.84561.49061.71021.7102277,636
Feb 21, 20251.28501.31141.09261.30241.3024127,790
Feb 20, 20251.23801.35001.19001.34301.3430111,127
Feb 19, 20251.13401.25001.12421.22461.224640,940
Feb 18, 20251.09981.14441.03561.13261.1326178,030
Feb 17, 20251.05701.09661.03441.05281.052819,876
Feb 14, 20250.87401.06200.86011.05421.0542663,011
Feb 13, 20251.10301.11440.89450.95960.9596735,711
Feb 12, 20251.24741.34001.22141.26241.2624455,396
Feb 11, 20251.10841.22081.10661.22281.2228148,282
Feb 10, 20251.14401.19741.06001.14961.1496645,940
Feb 7, 20251.21761.24141.12001.18501.185097,030
Feb 6, 20251.14361.22501.09001.19501.1950196,521
Feb 5, 20251.14121.14401.07901.09981.099844,592
Feb 4, 20251.14641.16501.06901.06701.0670132,078
Feb 3, 20251.25681.29301.05501.10041.1004472,580
Jan 31, 20250.91900.95000.89030.90060.9006303,444
Jan 30, 20250.98621.01080.87000.87620.8762507,040
Jan 29, 20251.10601.15141.07101.13541.135486,016
Jan 28, 20251.14681.20341.10801.17321.173269,651
Jan 27, 20251.15081.19761.05841.16201.1620877,841
Jan 24, 20250.95100.95550.85000.86470.8647528,380
Jan 23, 20251.06201.10620.93800.98620.9862258,858
Jan 22, 20251.05761.10080.98961.08541.0854162,176
Jan 21, 20251.06081.24200.97001.06721.0672215,155
Jan 20, 20250.93011.00020.86470.99480.9948205,045
Jan 17, 20251.14101.14100.97001.01521.0152652,417
Jan 16, 20251.26721.37341.22001.23801.2380146,539
Jan 15, 20251.65541.69001.32001.38181.3818292,928
Jan 14, 20251.69461.71001.52121.72201.722070,810
Jan 13, 20251.77061.98441.75001.91961.9196237,273
Jan 10, 20251.55101.78961.55101.69461.694655,920
Jan 9, 20251.68421.68421.61641.61661.616654,146
Jan 8, 20251.55601.66361.53201.62201.6220139,589
Jan 7, 20251.23001.50001.22381.42261.4226141,497
Jan 6, 20251.39321.48921.13401.17041.1704131,350
Jan 3, 20251.81541.81541.56581.58841.5884120,410
Jan 2, 20251.81221.92301.70001.74601.7460122,574
Dec 30, 20241.73441.97501.67901.92141.921475,399
Dec 27, 20241.88001.88001.46761.60661.606633,120
Dec 23, 20241.48721.70901.48501.68041.680438,816
Dec 20, 20241.54901.84661.42741.45081.4508349,316
Dec 19, 20241.36721.49001.27001.43021.4302446,321
Dec 18, 20241.14721.19941.11001.16541.165450,184
Dec 17, 20241.04001.18100.99901.09581.0958146,241
Dec 16, 20241.02721.06680.97001.00961.0096313,576
Dec 13, 20241.09101.15541.06501.12841.1284193,145
Dec 12, 20241.06581.08461.00061.09181.091873,449
Dec 11, 20241.17681.18001.01361.01641.0164273,437
Dec 10, 20241.08001.21101.04541.22201.2220272,241
Dec 9, 20240.92471.11040.91401.06081.0608316,619
Dec 6, 20241.07321.11520.98220.98220.9822229,337
Dec 5, 20240.88041.03560.85551.01561.0156633,076
Dec 4, 20241.25001.27001.12001.19401.1940427,482
Dec 3, 20241.38201.49001.24421.30841.3084206,553
Dec 2, 20241.47061.49201.27581.31101.3110281,544
Nov 29, 20241.31381.34501.24001.30501.3050185,771
Nov 28, 20241.40861.41121.33761.40421.404232,271
Nov 27, 20241.45001.50681.28321.47801.4780179,964
Nov 26, 20241.44821.59001.38741.44081.4408217,709
Nov 25, 20241.46921.63781.28881.30681.3068229,591
Nov 22, 20241.51281.70921.46621.51361.5136140,914
Nov 21, 20241.23621.63081.14001.48461.4846299,797
Nov 20, 20241.25421.40001.06821.37701.3770160,914
Nov 19, 20241.24861.35381.20901.27361.2736113,183
Nov 18, 20241.44221.74501.36821.38001.3800176,414
Nov 15, 20242.23302.28351.79441.82521.825291,950
Nov 14, 20241.82702.23601.71922.08102.0810233,160
Nov 13, 20241.71981.73501.35001.64681.6468262,286
Nov 12, 20241.21781.79761.20001.63541.6354465,550
Nov 11, 20242.30852.38101.40001.58921.5892147,497
Nov 8, 20243.90853.94353.11603.41003.410029,959
Nov 7, 20244.36454.52603.76503.88503.885029,843
Nov 6, 20248.89808.99005.24805.29005.290022,013
Nov 5, 202414.740014.740012.116012.238012.23803,084
Nov 4, 202415.592016.280015.098016.564016.56403,511
Nov 1, 202415.590015.988013.132014.112014.11203,414
Oct 31, 202412.076014.200011.628014.318014.31808,034
Oct 30, 202410.224010.878010.188010.220010.22005,542
Oct 29, 20249.487010.16209.25109.72009.72007,684
Oct 28, 202411.822011.822010.560010.906010.90608,239
Oct 25, 202412.138012.138011.200011.388011.38802,497
Oct 24, 202412.892013.260011.800012.744012.74405,888
Oct 23, 202412.236013.720012.236013.666013.66603,254
Oct 22, 202411.508012.374011.176011.566011.56603,226
Oct 21, 202410.112012.040010.112012.032012.03209,359
Oct 18, 202412.756013.000011.328011.290011.290010,705
Oct 17, 202412.876013.990012.552013.250013.25006,176
Oct 16, 202415.900015.900013.440013.286013.286010,922
Oct 15, 202416.300017.400013.914016.286016.286016,518
Oct 14, 202420.875022.080017.500017.622017.62207,618
Oct 11, 202426.490026.490024.800024.800024.8000613
Oct 10, 202429.325031.070028.800031.190031.1900600
Oct 9, 202428.960030.000028.350028.000028.0000393
Oct 8, 202429.765029.895029.185029.895029.89501,573
Oct 7, 202425.935028.000025.000027.210027.21001,279
Oct 4, 202430.585031.215028.000030.485030.48502,440
Oct 3, 202431.465031.835030.500031.780031.7800186
Oct 2, 202431.560032.230030.500030.480030.48002,245
Oct 1, 202423.670031.365023.670030.835030.83501,645
Sep 30, 202422.220024.585022.220023.670023.67001,763
Sep 27, 202424.700025.100022.455022.745022.74502,757
Sep 26, 202431.195031.195026.475026.085026.08501,235
Sep 25, 202432.945032.945032.945032.945032.9450-
Sep 24, 202430.400031.310030.400032.945032.9450552
Sep 23, 202429.805031.295029.805031.040031.04001,359
Sep 20, 202430.805033.000030.805033.435033.43501,666
Sep 19, 202432.000032.000028.300028.005028.00501,526
Sep 18, 202435.255037.960035.200036.280036.2800882
Sep 17, 202434.750034.750033.195033.315033.31501,496
Sep 16, 202437.200039.525036.200036.345036.34501,901
Sep 13, 202436.105036.525034.395033.955033.95502,024
Sep 12, 202439.875040.000037.635038.540038.54002,096
Sep 11, 202442.875046.385042.500043.600043.60001,415
Sep 10, 202442.500046.000041.225042.750042.75001,379
Sep 9, 202445.940046.950041.630045.365045.36502,144
Sep 6, 202440.210046.000037.410045.905045.90503,880
Sep 5, 202438.380040.315036.500040.315040.31501,154
Sep 4, 202436.480039.500034.840036.685036.68504,280
Sep 3, 202428.450032.000028.450031.680031.68001,582
Sep 2, 202428.670030.270028.670027.395027.3950221
Aug 30, 202425.095028.525025.095028.670028.67001,463
Aug 29, 202424.315024.315023.220023.055023.0550107
Aug 28, 202423.625025.620023.115025.290025.29001,798
Aug 27, 202420.850022.880020.545022.905022.9050872
Aug 26, 202418.436019.952018.270019.830019.83001,398
Aug 23, 202422.035022.035019.700020.665020.66502,002
Aug 22, 202421.350022.110020.800022.050022.05003,698
Aug 21, 202424.650024.650024.650023.155023.155060
Aug 20, 202420.580024.775020.145024.785024.78504,698
Aug 19, 202422.310023.000022.200022.570022.57001,145
Aug 16, 202423.560023.630022.000023.345023.34502,412
Aug 14, 202424.410026.500022.840025.390025.39006,107
Aug 13, 202426.345026.345025.340025.595025.5950609
Aug 12, 202427.500028.510025.800026.955026.95501,971
Aug 9, 202425.400028.200024.600026.110026.11002,789
Aug 8, 202430.210032.700027.000028.175028.17504,258
Aug 7, 202427.615030.750026.200031.060031.06001,751
Aug 6, 202424.300030.945024.300031.040031.0400279
Aug 5, 202437.000040.405029.075029.735029.73503,891
Aug 2, 202421.485026.300021.485025.620025.62007,212
Aug 1, 202419.000022.035019.000021.750021.75003,079
Jul 31, 202418.144018.144017.450017.694017.69402,222
Jul 30, 202417.480019.378017.066018.866018.8660980
Jul 29, 202413.670016.500013.660016.474016.47402,317
Jul 26, 202416.080016.080015.000016.330016.33001,705
Jul 25, 202416.068019.300016.068017.770017.77003,579
Jul 24, 202413.898013.898012.972014.408014.40801,572
Jul 23, 202413.710013.710011.800012.522012.52202,551
Jul 22, 202413.790014.316013.086014.146014.1460839
Jul 19, 202419.212019.990019.212016.818016.81802,090
Jul 18, 20240.23870.27870.23000.27840.2784235,100
Jul 17, 20240.24500.25250.22290.22430.2243380,457
Jul 16, 20240.27460.28890.26100.26160.2616155,596
Jul 15, 20240.32560.34440.25400.26640.2664640,419
Jul 12, 20240.41030.41100.40220.39080.390817,649
Jul 11, 20240.39360.39360.35950.38140.381489,748
Jul 10, 20240.38730.41400.38730.40040.400476,428
Jul 9, 20240.37620.38860.37620.38730.387330,494
Jul 8, 20240.38950.39710.35670.38100.3810252,364
Jul 5, 20240.43750.44400.39000.39050.3905156,689
Jul 4, 20240.40000.40020.39320.39950.3995252,750
Jul 3, 20240.36620.37830.36580.37230.3723100,285
Jul 2, 20240.34830.35000.32950.34760.3476279,625
Jul 1, 20240.34690.37110.34000.34620.346264,741
Jun 28, 20240.37630.40380.37550.39750.3975111,647
Jun 27, 20240.43980.43980.41300.40890.40891,500
Jun 26, 20240.40400.40930.40400.41840.41847,046
Jun 25, 20240.41890.42800.41600.41480.414827,752
Jun 24, 20240.42860.44600.42390.44020.440250,583
Jun 21, 20240.36540.40090.36510.39760.3976292,149
Jun 20, 20240.32830.35810.32760.33340.3334125,100
Jun 19, 20240.32800.32800.32800.33070.33071,600
Jun 18, 20240.32230.34600.32230.33800.338034,830
Jun 17, 20240.32100.35000.32100.33570.335760,450
Jun 14, 20240.30220.31300.30220.31450.314523,637
Jun 13, 20240.27540.30500.26200.30850.3085228,464
Jun 12, 20240.32110.32890.26170.26320.2632402,114
Jun 11, 20240.32000.34910.32000.32990.329986,820
Jun 10, 20240.31510.33600.30330.30070.3007132,460
Jun 7, 20240.27090.28400.25890.26880.2688245,047
Jun 6, 20240.30120.30690.27400.27070.2707147,860
Jun 5, 20240.32100.33060.30600.30950.3095106,110
Jun 4, 20240.40010.40600.34330.34930.3493256,833
Jun 3, 20240.38760.40450.35740.39980.3998114,971
May 31, 20240.37790.42230.34690.41740.4174292,546
May 30, 20240.37500.37500.32000.36590.3659254,468
May 29, 20240.33940.38090.33750.37400.3740185,347
May 28, 20240.38710.38720.35440.35440.354436,671
May 27, 20240.39850.39850.35950.36360.363639,993
May 24, 20240.48500.49610.37660.37660.3766166,947
May 23, 20240.41500.47950.40000.45010.4501479,204
May 22, 20240.46000.48730.43500.43410.434192,601
May 21, 20240.43860.48700.40530.47830.4783353,003
May 20, 20240.60490.62000.59500.60330.603352,300
May 17, 20240.66990.70000.61000.60040.600458,450
May 16, 20240.56220.66470.55000.65230.6523113,736
May 15, 20240.74000.74000.59560.61030.610362,443
May 14, 20240.81020.86760.70780.70970.7097199,030
May 13, 20240.72290.75000.70000.74960.749653,762
May 10, 20240.63800.73000.63000.72490.724981,098
May 9, 20240.67100.72260.64720.64550.6455204,150
May 8, 20240.64860.68310.63180.65070.650757,844
May 7, 20240.54250.59340.53230.59170.591765,810
May 6, 20240.53010.53630.48340.52460.5246150,809
May 3, 20240.57890.62000.53890.61160.611681,016
May 2, 20240.70390.72540.60430.60770.6077144,631

Related Tickers