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

Milan - Delayed Quote EUR

Leverage Shares -3x Short Nvidia (NVDA) ETP Securities (SNV3.MI)

18.62
-4.81
(-20.53%)
At close: 4:47:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.9820.0018.4418.6218.6242,817
Apr 30, 202522.8124.5922.5423.4323.4310,989
Apr 28, 202521.3022.7521.3023.1523.159,746
Apr 25, 202522.7224.2022.3522.2722.274,495
Apr 24, 202527.0228.1324.3424.6124.6113,480
Apr 23, 202526.5926.5924.5526.3126.3117,852
Apr 22, 202530.3831.2529.4429.9329.933,785
Apr 17, 202525.0029.2524.9529.1329.1353,619
Apr 16, 202525.4426.9924.8025.6725.6765,327
Apr 15, 202522.3623.0521.5921.8421.8412,222
Apr 14, 202520.3022.0419.8822.1622.1610,467
Apr 11, 202523.8025.1222.7024.0624.0624,796
Apr 10, 202522.0525.4221.8424.9324.938,303
Apr 9, 202541.0647.4738.5841.1941.1931,854
Apr 8, 202540.9441.7033.0038.1238.1224,648
Apr 7, 202563.6364.9743.2249.9449.9455,017
Apr 4, 202539.4051.1439.0148.0648.0629,881
Apr 3, 202537.0039.1035.3838.4438.4442,345
Apr 2, 202534.2435.8032.8833.0433.044,572
Apr 1, 202534.5836.6833.5434.5434.5419,727
Mar 31, 202536.8739.1336.5737.9637.9641,629
Mar 28, 202532.5834.2031.7433.8133.8147,994
Mar 27, 202531.7932.7530.0631.4231.4245,989
Mar 26, 202526.6830.5126.6830.2830.2829,838
Mar 25, 202526.4826.8525.7225.9425.9414,307
Mar 24, 202527.0027.0025.1625.2725.279,128
Mar 21, 202528.2529.4227.9628.3828.3854,944
Mar 20, 202526.7428.8426.6627.6127.6111,556
Mar 19, 202529.7229.8027.8027.7227.7212,784
Mar 18, 202526.1429.8526.1028.0728.0710,341
Mar 17, 202525.6527.4324.6327.6227.624,000
Mar 14, 202529.2029.2026.0026.5226.523,956
Mar 13, 202531.0831.5829.0030.2530.2518,642
Mar 12, 202535.7435.7429.7329.8029.8023,538
Mar 11, 202539.8041.5034.9437.2237.2218,561
Mar 10, 202536.0340.2136.0338.5738.576,028
Mar 7, 202535.5837.4034.0337.3737.3710,823
Mar 6, 202531.7935.0031.7933.6933.696,017
Mar 5, 202530.4233.3930.4232.8732.8711,599
Mar 4, 202534.7839.7634.6236.9736.9717,873
Mar 3, 202528.2332.2128.1731.7331.7312,552
Feb 28, 202530.6434.5029.1630.7530.7534,414
Feb 27, 202525.1528.5622.8528.2728.2750,079
Feb 26, 202526.3426.5723.8424.5024.507,717
Feb 25, 202527.7529.3425.1928.5328.5329,945
Feb 24, 202523.1325.9822.5024.1624.1615,464
Feb 21, 202521.3121.9020.8521.8421.847,021
Feb 20, 202522.0922.6021.2222.2322.23980
Feb 19, 202521.8222.5521.5121.5921.599,673
Feb 18, 202521.3321.9019.9320.8720.878,742
Feb 17, 202521.5721.9921.5721.5621.561,187
Feb 14, 202523.5923.6022.2523.1023.1032,635
Feb 13, 202526.5826.9723.4523.6123.6126,633
Feb 12, 202525.4227.4425.1826.9226.9214,032
Feb 11, 202525.7726.4524.8025.0225.0216,625
Feb 10, 202527.4428.3024.5825.4025.4035,415
Feb 7, 202528.3029.0927.3528.2828.2819,659
Feb 6, 202530.6430.8529.1429.6929.697,826
Feb 5, 202536.6737.0432.4632.5832.585,833
Feb 4, 202538.4839.2834.4335.5135.5120,362
Feb 3, 202539.6042.3038.1939.3639.3654,350
Jan 31, 202533.4433.7929.9630.6630.6616,106
Jan 30, 202532.4737.3032.4736.6536.6526,560
Jan 29, 202527.9733.9027.5033.4633.4631,086
Jan 28, 202534.4841.9733.6137.7437.7443,814
Jan 27, 202531.6339.2030.8139.3439.34105,786
Jan 24, 202524.4825.2023.6625.1325.1333,917
Jan 23, 202525.8426.0225.0125.1125.1127,558
Jan 22, 202526.7026.7024.3325.0925.0914,604
Jan 21, 202529.6530.2028.7229.4029.408,666
Jan 20, 202530.2630.2628.9029.0229.022,624
Jan 17, 202532.8532.8530.2330.2730.2736,752
Jan 16, 202529.8332.0029.3732.4932.4916,637
Jan 15, 202535.8136.0732.5433.3433.3417,893
Jan 14, 202532.3536.5531.9136.0836.0811,528
Jan 13, 202533.9037.4533.9035.4635.4644,892
Jan 10, 202530.8933.4430.5132.7732.7731,932
Jan 9, 202530.2930.7630.0030.4030.402,156
Jan 8, 202528.2530.0927.7529.7329.7335,248
Jan 7, 202524.2829.3222.7728.1728.1752,640
Jan 6, 202526.8527.0023.3523.4223.428,737
Jan 3, 202531.8331.8327.7628.5728.5722,334
Jan 2, 202533.7434.9532.2532.7032.7014,318
Dec 30, 202433.6034.9032.3132.6932.6919,571
Dec 27, 202430.1933.7630.1933.0433.044,643
Dec 23, 202433.5335.1932.5633.2433.248,611
Dec 20, 202439.1942.1135.7835.7735.7713,790
Dec 19, 202437.1039.9235.6736.5036.5011,114
Dec 18, 202437.6037.6032.0034.5434.547,510
Dec 17, 202438.6041.9738.4739.9439.944,717
Dec 16, 202435.0338.3135.0338.2238.222,359
Dec 13, 202432.2436.6431.5036.5336.5327,665
Dec 12, 202432.0033.9731.9933.7233.724,075
Dec 11, 202434.0034.2133.4233.2933.294,453
Dec 10, 202433.0333.4730.6033.7333.737,717
Dec 9, 202430.0833.3129.9232.8332.8310,599
Dec 6, 202428.3230.5027.6030.0930.094,613
Dec 5, 202428.7928.9827.9127.9927.993,044
Dec 4, 202431.2431.6030.3630.0930.098,610
Dec 3, 202432.8733.1932.700.130.13169
Dec 2, 20240.140.140.130.130.132,414,509
Nov 29, 20240.140.140.130.130.13363,249
Nov 28, 20240.140.140.140.140.1425,000
Nov 27, 20240.140.150.140.150.152,366,272
Nov 26, 20240.140.140.130.140.14249,380
Nov 25, 20240.120.140.120.140.142,972,576
Nov 22, 20240.120.130.120.130.132,491,905
Nov 21, 20240.120.130.100.120.124,895,399
Nov 20, 20240.110.120.110.120.122,091,086
Nov 19, 20240.130.130.120.120.12297,198
Nov 18, 20240.130.140.130.130.131,547,966
Nov 15, 20240.120.130.120.130.133,117,851
Nov 14, 20240.120.120.110.110.11252,783
Nov 13, 20240.110.120.110.120.12473,033
Nov 12, 20240.120.130.110.110.11608,958
Nov 11, 20240.110.120.110.120.123,403,512
Nov 8, 20240.110.120.110.120.12612,869
Nov 7, 20240.120.120.110.110.112,365,136
Nov 6, 20240.130.130.120.120.12296,058
Nov 5, 20240.150.150.130.130.13176,039
Nov 4, 20240.140.140.140.140.141,456,724
Nov 1, 20240.150.150.140.150.152,419,018
Oct 31, 20240.150.160.140.160.161,189,980
Oct 30, 20240.130.140.130.140.14776,318
Oct 29, 20240.140.140.130.130.13397,544
Oct 28, 20240.130.140.130.140.14482,690
Oct 25, 20240.140.140.130.130.13249,748
Oct 24, 20240.130.140.130.140.14639,318
Oct 23, 20240.130.140.130.140.141,802,801
Oct 22, 20240.130.130.130.130.131,052,158
Oct 21, 20240.140.140.130.140.14592,872
Oct 18, 20240.140.150.140.140.14474,276
Oct 17, 20240.140.150.140.140.143,237,063
Oct 16, 20240.160.170.160.160.16749,391
Oct 15, 20240.150.170.150.170.171,092,863
Oct 14, 20240.160.160.140.150.15772,630
Oct 11, 20240.160.160.150.160.16294,385
Oct 10, 20240.170.170.160.160.161,111,164
Oct 9, 20240.160.170.160.160.16653,064
Oct 8, 20240.190.190.160.170.171,415,719
Oct 7, 20240.200.200.180.180.181,056,830
Oct 4, 20240.210.210.200.210.21615,712
Oct 3, 20240.230.230.200.210.21765,689
Oct 2, 20240.250.260.230.230.23716,581
Oct 1, 20240.220.250.220.240.24744,051
Sep 30, 20240.220.240.220.220.221,527,244
Sep 27, 20240.210.220.200.220.22724,767
Sep 26, 20240.190.210.190.210.21298,175
Sep 25, 20240.220.230.200.200.20596,359
Sep 24, 20240.250.260.240.240.24673,509
Sep 23, 20240.260.260.250.260.26672,745
Sep 20, 20240.240.250.240.260.26453,555
Sep 19, 20240.250.250.230.230.231,209,219
Sep 18, 20240.260.270.260.270.27342,352
Sep 17, 20240.250.250.250.250.25157,058
Sep 16, 20240.240.260.240.250.25501,782
Sep 13, 20240.240.250.230.240.24294,611
Sep 12, 20240.290.290.230.240.241,304,424
Sep 11, 20240.340.340.300.330.33638,739
Sep 10, 20240.350.360.330.350.35266,789
Sep 9, 20240.390.390.350.370.37837,835
Sep 6, 20240.360.400.330.400.401,197,835
Sep 5, 20240.360.380.330.360.361,061,999
Sep 4, 20240.380.390.320.340.341,782,735
Sep 3, 20240.270.330.270.320.322,345,713
Sep 2, 20240.260.270.260.270.27128,562
Aug 30, 20240.270.280.250.280.285,257,742
Aug 29, 20240.270.270.240.260.263,697,599
Aug 28, 20240.220.250.220.240.242,243,586
Aug 27, 20240.220.240.220.220.22284,704
Aug 26, 20240.210.230.200.220.222,281,037
Aug 23, 20240.240.240.210.220.222,445,786
Aug 22, 20240.220.230.210.230.231,243,647
Aug 21, 20240.230.240.220.220.22842,703
Aug 20, 20240.220.240.220.230.231,666,125
Aug 19, 20240.250.260.240.240.241,080,310
Aug 16, 20240.260.280.250.260.26800,546
Aug 14, 20240.300.320.290.310.311,437,610
Aug 13, 20240.370.380.330.330.33622,604
Aug 12, 20240.430.440.380.390.39343,708
Aug 9, 20240.450.460.410.450.45831,211
Aug 8, 20240.520.560.480.480.481,034,962
Aug 7, 20240.480.480.420.460.461,057,817
Aug 6, 20240.450.530.440.480.481,276,963
Aug 5, 20240.630.640.500.530.532,163,242
Aug 2, 20240.480.510.450.450.452,722,382
Aug 1, 20240.320.390.320.380.386,071,459
Jul 31, 20240.470.500.380.380.381,743,591
Jul 30, 20240.490.570.480.550.55988,652
Jul 29, 20240.450.470.430.470.47477,827
Jul 26, 20240.460.470.420.470.471,022,039
Jul 25, 20240.440.540.430.450.451,013,918
Jul 24, 20240.390.410.390.410.41486,555
Jul 23, 20240.370.370.350.360.36650,841
Jul 22, 20240.410.410.370.390.39609,404
Jul 19, 20240.390.410.390.410.41480,956
Jul 18, 20240.380.440.370.440.441,138,093
Jul 17, 20240.380.420.370.410.411,198,345
Jul 16, 20240.340.370.330.350.351,673,799
Jul 15, 20240.320.330.320.330.33675,314
Jul 12, 20240.350.350.320.320.321,387,708
Jul 11, 20240.290.340.280.340.341,225,676
Jul 10, 20240.320.320.300.300.30273,886
Jul 9, 20240.350.350.310.320.321,099,418
Jul 8, 20240.380.380.330.350.351,037,016
Jul 5, 20240.350.370.350.360.36444,821
Jul 4, 20240.350.360.350.360.3646,855
Jul 3, 20240.420.430.380.370.371,848,828
Jul 2, 20240.410.420.410.420.42755,302
Jul 1, 20240.430.440.400.400.401,180,397
Jun 28, 20240.390.400.370.380.38184,236
Jun 27, 20240.400.400.380.400.401,291,630
Jun 26, 20240.360.410.350.410.411,855,648
Jun 25, 20240.510.510.400.400.402,413,255
Jun 24, 20240.400.470.400.460.462,234,766
Jun 21, 20240.350.410.350.380.383,120,117
Jun 20, 20240.290.320.290.300.302,467,186
Jun 19, 20240.310.310.290.300.3077,253
Jun 18, 20240.360.360.340.340.341,217,938
Jun 17, 20240.350.380.340.360.36388,285
Jun 14, 20240.360.390.350.370.37613,627
Jun 13, 20240.390.400.370.390.39740,575
Jun 12, 20240.470.470.400.410.4136,704
Jun 11, 20240.450.470.450.470.4735,025
Jun 10, 20240.480.510.470.450.45155,897
Jun 7, 20240.490.490.490.490.4930,558
Jun 6, 20240.430.470.410.470.4794,682
Jun 5, 20240.530.530.480.480.48138,030
Jun 4, 20240.550.570.540.560.56188,500
Jun 3, 20240.600.600.570.580.58303,642
May 31, 20240.620.640.580.650.65283,191
May 30, 20240.590.600.590.590.5982,920
May 29, 20240.580.620.550.580.58263,391
May 28, 20240.670.680.630.610.61127,600
May 27, 20240.700.700.670.670.6777,088
May 24, 20240.810.810.780.770.7732,498
May 23, 20240.880.900.760.770.77199,111
May 22, 20241.071.101.071.101.103,500
May 21, 20241.091.121.081.101.1035,400
May 20, 20241.141.141.101.111.1124,450
May 17, 20241.121.161.121.151.1562,000
May 16, 20241.101.111.081.081.085,893
May 15, 20241.221.221.141.131.1355,714
May 14, 20241.301.331.301.261.264,310
May 13, 20241.291.291.281.311.3120,500
May 10, 20241.321.321.311.321.3214,800
May 9, 20241.331.351.291.341.3472,500
May 8, 20241.311.341.311.321.3219,139
May 7, 20241.261.331.251.301.306,562
May 6, 20241.361.361.271.251.253,169
May 3, 20241.521.521.381.421.4221,022
May 2, 20241.631.691.621.631.6315,493

Related Tickers