Leverage Shares 3x Tesla ETP Securities (3TSL) Price History
Daily open, high, low, close and volume for Leverage Shares 3x Tesla ETP Securities (3TSL) from 2026-01-08 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €6.17 | €6.60 | €6.17 | €6.29 | 48,023 |
| 2026-10-08 | €6.03 | €6.05 | €5.87 | €5.87 | 14,178 |
| 2026-10-07 | €6.18 | €6.35 | €5.99 | €6.02 | 17,423 |
| 2026-10-06 | €6.24 | €6.38 | €6.22 | €6.25 | 38,467 |
| 2026-10-05 | €5.88 | €6.20 | €5.61 | €6.13 | 37,641 |
| 2026-10-02 | €5.16 | €5.91 | €5.16 | €5.88 | 52,542 |
| 2026-10-01 | €5.17 | €5.30 | €5.09 | €5.22 | 16,957 |
| 2026-09-30 | €5.01 | €5.01 | €4.69 | €4.78 | 84,803 |
| 2026-09-29 | €5.21 | €5.26 | €5.00 | €5.03 | 11,834 |
| 2026-09-28 | €5.78 | €5.81 | €5.33 | €5.32 | 61,107 |
| 2026-09-25 | €6.28 | €6.56 | €5.75 | €5.79 | 70,287 |
| 2026-09-24 | €6.15 | €6.36 | €6.05 | €6.11 | 44,758 |
| 2026-09-23 | €6.21 | €6.55 | €6.15 | €6.29 | 61,634 |
| 2026-09-22 | €6.01 | €6.20 | €6.00 | €6.08 | 41,842 |
| 2026-09-21 | €5.65 | €6.12 | €5.65 | €5.97 | 48,622 |
| 2026-09-18 | €5.73 | €5.79 | €5.40 | €5.45 | 24,206 |
| 2026-09-17 | €5.41 | €5.93 | €5.41 | €5.61 | 45,258 |
| 2026-09-16 | €5.18 | €5.50 | €5.15 | €5.43 | 38,145 |
| 2026-09-15 | €5.24 | €5.35 | €5.07 | €5.33 | 48,588 |
| 2026-09-14 | €5.31 | €5.59 | €5.22 | €5.30 | 13,290 |
| 2026-09-11 | €5.50 | €5.61 | €5.32 | €5.56 | 42,419 |
| 2026-09-10 | €5.57 | €5.66 | €5.20 | €5.56 | 93,414 |
| 2026-09-09 | €5.61 | €5.93 | €5.46 | €5.67 | 59,745 |
| 2026-09-08 | €5.08 | €5.60 | €5.00 | €5.63 | 107,397 |
| 2026-09-07 | €5.03 | €5.08 | €5.01 | €5.14 | 5,877 |
| 2026-09-04 | €5.88 | €5.88 | €4.97 | €5.01 | 227,205 |
| 2026-09-03 | €5.44 | €6.37 | €5.43 | €6.36 | 121,774 |
| 2026-09-02 | €5.37 | €5.47 | €4.99 | €5.17 | 97,231 |
| 2026-09-01 | €5.78 | €5.78 | €5.29 | €5.43 | 49,041 |
| 2026-08-31 | €5.02 | €5.70 | €4.87 | €5.66 | 167,995 |
| 2026-08-28 | €5.27 | €5.42 | €5.15 | €5.17 | 74,020 |
| 2026-08-27 | €4.93 | €5.20 | €4.87 | €5.15 | 122,414 |
| 2026-08-26 | €5.09 | €5.11 | €4.75 | €4.79 | 52,438 |
| 2026-08-25 | €5.14 | €5.20 | €5.03 | €5.24 | 57,379 |
| 2026-08-24 | €5.65 | €5.65 | €5.14 | €5.41 | 67,506 |
| 2026-08-21 | €5.02 | €5.70 | €5.00 | €5.50 | 159,633 |
| 2026-08-20 | €5.18 | €5.18 | €4.68 | €4.85 | 23,859 |
| 2026-08-19 | €4.56 | €5.07 | €4.56 | €5.03 | 56,348 |
| 2026-08-18 | €4.64 | €4.78 | €4.42 | €4.66 | 93,874 |
| 2026-08-17 | €4.95 | €4.97 | €4.68 | €4.80 | 146,685 |
| 2026-08-14 | €4.80 | €5.23 | €4.66 | €4.66 | 173,498 |
| 2026-08-13 | €4.31 | €4.61 | €4.20 | €4.52 | 158,929 |
| 2026-08-12 | €4.53 | €4.57 | €4.17 | €4.18 | 25,136 |
| 2026-08-11 | €4.45 | €4.62 | €4.40 | €4.54 | 99,020 |
| 2026-08-10 | €4.46 | €4.51 | €4.30 | €4.41 | 158,426 |
| 2026-08-07 | €4.10 | €4.52 | €4.09 | €4.53 | 62,203 |
| 2026-08-06 | €4.11 | €4.14 | €3.89 | €4.11 | 100,479 |
| 2026-08-05 | €4.37 | €4.37 | €4.07 | €4.12 | 116,380 |
| 2026-08-04 | €4.25 | €4.30 | €4.10 | €4.21 | 96,619 |
| 2026-08-03 | €3.85 | €4.21 | €3.73 | €4.18 | 99,072 |
| 2026-07-31 | €3.89 | €3.94 | €3.44 | €3.56 | 88,856 |
| 2026-07-30 | €3.37 | €3.66 | €3.35 | €3.53 | 119,205 |
| 2026-07-29 | €3.65 | €3.74 | €3.50 | €3.51 | 130,224 |
| 2026-07-28 | €3.60 | €3.70 | €3.47 | €3.64 | 68,619 |
| 2026-07-27 | €4.02 | €4.07 | €3.60 | €3.73 | 70,211 |
| 2026-07-24 | €4.33 | €4.38 | €3.73 | €3.77 | 165,137 |
| 2026-07-23 | €6.44 | €6.44 | €4.14 | €4.16 | 198,110 |
| 2026-07-22 | €7.57 | €7.70 | €7.42 | €7.60 | 17,761 |
| 2026-07-21 | €7.40 | €7.94 | €7.19 | €7.84 | 51,398 |
| 2026-07-20 | €7.77 | €8.10 | €7.35 | €7.40 | 30,670 |
| 2026-07-17 | €8.11 | €8.11 | €7.60 | €7.79 | 41,916 |
| 2026-07-16 | €8.69 | €8.73 | €8.12 | €8.66 | 26,023 |
| 2026-07-15 | €8.91 | €9.50 | €8.66 | €8.91 | 14,632 |
| 2026-07-14 | €8.85 | €9.17 | €8.73 | €9.06 | 52,779 |
| 2026-07-13 | €9.15 | €9.52 | €8.66 | €8.94 | 59,321 |
| 2026-07-10 | €9.44 | €10.00 | €9.28 | €9.80 | 76,398 |
| 2026-07-09 | €9.00 | €9.03 | €8.60 | €8.88 | 62,597 |
| 2026-07-08 | €9.32 | €9.40 | €8.62 | €8.65 | 53,304 |
| 2026-07-07 | €10.33 | €10.63 | €9.65 | €9.66 | 59,392 |
| 2026-07-06 | €9.26 | €10.02 | €8.72 | €10.12 | 75,183 |
| 2026-07-03 | €9.38 | €9.38 | €9.32 | €9.41 | 7,173 |
| 2026-07-02 | €11.23 | €12.43 | €9.00 | €9.18 | 122,396 |
| 2026-07-01 | €10.92 | €12.06 | €10.89 | €12.05 | 60,522 |
| 2026-06-30 | €10.36 | €10.81 | €9.96 | €10.74 | 55,859 |
| 2026-06-29 | €8.57 | €9.62 | €8.34 | €9.62 | 104,697 |
| 2026-06-26 | €7.81 | €8.37 | €7.65 | €8.70 | 31,680 |
| 2026-06-25 | €8.22 | €8.37 | €7.91 | €8.08 | 44,977 |
| 2026-06-24 | €8.67 | €8.75 | €8.40 | €8.70 | 12,879 |
| 2026-06-23 | €9.65 | €9.67 | €8.70 | €8.69 | 23,997 |
| 2026-06-22 | €9.53 | €10.89 | €9.47 | €10.63 | 31,945 |
| 2026-06-19 | €9.83 | €9.83 | €9.65 | €9.65 | 2,391 |
| 2026-06-18 | €9.72 | €9.78 | €8.79 | €9.15 | 52,122 |
| 2026-06-17 | €10.11 | €10.14 | €9.64 | €9.71 | 19,662 |
| 2026-06-16 | €10.21 | €10.63 | €9.89 | €10.19 | 48,634 |
| 2026-06-15 | €10.67 | €11.00 | €10.40 | €10.56 | 117,076 |
| 2026-06-12 | €9.57 | €10.14 | €9.47 | €9.84 | 49,223 |
| 2026-06-11 | €8.91 | €9.17 | €8.62 | €8.93 | 109,404 |
| 2026-06-10 | €9.49 | €9.73 | €8.79 | €8.89 | 53,847 |
| 2026-06-09 | €10.90 | €11.34 | €9.55 | €9.55 | 35,616 |
| 2026-06-08 | €9.48 | €10.38 | €9.48 | €10.07 | 58,017 |
| 2026-06-05 | €11.46 | €12.16 | €10.39 | €10.41 | 182,798 |
| 2026-06-04 | €11.93 | €12.31 | €11.66 | €11.79 | 90,861 |
| 2026-06-03 | €11.84 | €12.98 | €11.58 | €12.68 | 32,450 |
| 2026-06-02 | €11.48 | €12.06 | €11.33 | €11.97 | 83,995 |
| 2026-06-01 | €12.87 | €12.90 | €11.78 | €12.22 | 50,627 |
| 2026-05-29 | €13.82 | €13.82 | €12.61 | €13.08 | 42,736 |
| 2026-05-28 | €13.18 | €13.93 | €13.06 | €13.81 | 53,315 |
| 2026-05-27 | €13.16 | €14.08 | €13.16 | €13.84 | 61,431 |
| 2026-05-26 | €12.67 | €13.23 | €12.52 | €13.15 | 33,438 |
| 2026-05-25 | €13.07 | €13.25 | €13.07 | €13.11 | 2,122 |
| 2026-05-22 | €11.97 | €12.91 | €11.74 | €12.75 | 54,956 |
| 2026-05-21 | €12.20 | €12.64 | €11.54 | €11.84 | 120,076 |
| 2026-05-20 | €10.84 | €11.47 | €10.83 | €11.39 | 80,903 |
| 2026-05-19 | €11.06 | €11.20 | €10.00 | €10.23 | 27,271 |
| 2026-05-18 | €11.76 | €12.12 | €11.08 | €11.07 | 76,895 |
| 2026-05-15 | €13.47 | €13.60 | €12.60 | €12.66 | 50,039 |
| 2026-05-14 | €14.82 | €15.10 | €14.19 | €14.64 | 59,219 |
| 2026-05-13 | €13.56 | €15.00 | €13.13 | €14.95 | 71,932 |
| 2026-05-12 | €13.68 | €14.66 | €12.70 | €12.69 | 101,928 |
| 2026-05-11 | €12.65 | €13.60 | €11.90 | €13.56 | 37,776 |
| 2026-05-08 | €11.66 | €13.05 | €11.66 | €12.94 | 36,390 |
| 2026-05-07 | €10.46 | €11.85 | €10.46 | €11.32 | 89,097 |
| 2026-05-06 | €9.67 | €10.16 | €9.42 | €10.10 | 42,472 |
| 2026-05-05 | €10.15 | €10.80 | €10.11 | €10.23 | 42,253 |
| 2026-05-04 | €10.10 | €10.25 | €9.67 | €9.83 | 48,340 |
| 2026-04-30 | €8.58 | €9.10 | €8.46 | €9.10 | 89,412 |
| 2026-04-29 | €9.00 | €9.05 | €8.66 | €8.82 | 54,411 |
| 2026-04-28 | €8.92 | €9.39 | €8.68 | €8.87 | 107,339 |
| 2026-04-27 | €8.93 | €8.93 | €8.13 | €8.21 | 32,631 |
| 2026-04-24 | €8.91 | €9.37 | €8.75 | €8.95 | 142,453 |
| 2026-04-23 | €9.30 | €9.51 | €8.44 | €9.09 | 296,794 |
| 2026-04-22 | €10.04 | €10.25 | €9.84 | €10.00 | 18,502 |
| 2026-04-21 | €10.30 | €10.51 | €9.99 | €10.07 | 39,828 |
| 2026-04-20 | €10.66 | €11.20 | €9.88 | €10.25 | 72,034 |
| 2026-04-17 | €9.84 | €11.48 | €9.84 | €11.42 | 85,290 |
| 2026-04-16 | €10.49 | €10.70 | €9.45 | €9.90 | 161,803 |
| 2026-04-15 | €8.43 | €10.05 | €8.20 | €10.05 | 139,039 |
| 2026-04-14 | €7.89 | €8.22 | €7.75 | €8.22 | 92,650 |
| 2026-04-13 | €7.31 | €7.89 | €7.19 | €7.48 | 57,268 |
| 2026-04-10 | €7.23 | €7.44 | €7.13 | €7.17 | 72,303 |
| 2026-04-09 | €7.08 | €7.26 | €6.70 | €6.87 | 188,877 |
| 2026-04-08 | €8.36 | €8.44 | €7.25 | €7.23 | 133,556 |
| 2026-04-07 | €7.63 | €7.83 | €6.77 | €6.85 | 183,160 |
| 2026-04-02 | €9.29 | €9.38 | €8.57 | €8.75 | 165,862 |
| 2026-04-01 | €9.69 | €9.94 | €9.41 | €9.89 | 24,677 |
| 2026-03-31 | €8.38 | €8.83 | €8.27 | €8.75 | 114,854 |
| 2026-03-30 | €8.68 | €9.02 | €8.66 | €8.67 | 41,497 |
| 2026-03-27 | €9.65 | €9.65 | €8.63 | €8.82 | 122,791 |
| 2026-03-26 | €10.37 | €10.37 | €9.93 | €9.81 | 40,211 |
| 2026-03-25 | €10.78 | €11.29 | €10.67 | €10.75 | 19,401 |
| 2026-03-24 | €10.25 | €10.52 | €9.73 | €10.34 | 35,569 |
| 2026-03-23 | €8.71 | €10.27 | €8.37 | €9.83 | 81,197 |
| 2026-03-20 | €10.33 | €10.45 | €9.42 | €9.84 | 31,684 |
| 2026-03-19 | €11.16 | €11.22 | €10.25 | €10.31 | 91,372 |
| 2026-03-18 | €12.12 | €12.13 | €11.73 | €11.72 | 19,268 |
| 2026-03-17 | €11.45 | €11.81 | €11.36 | €11.66 | 32,812 |
| 2026-03-16 | €11.60 | €12.08 | €11.50 | €11.68 | 19,137 |
| 2026-03-13 | €11.55 | €11.98 | €11.35 | €11.58 | 13,021 |
| 2026-03-12 | €12.54 | €12.78 | €11.54 | €11.87 | 9,539 |
| 2026-03-11 | €11.85 | €13.20 | €11.85 | €12.61 | 30,630 |
| 2026-03-10 | €11.86 | €12.40 | €11.86 | €12.11 | 36,419 |
| 2026-03-09 | €11.06 | €11.43 | €10.43 | €11.07 | 24,124 |
| 2026-03-05 | €12.32 | €12.60 | €12.09 | €12.60 | 36,776 |
| 2026-03-04 | €11.12 | €12.55 | €11.09 | €12.33 | 89,981 |
| 2026-03-03 | €11.59 | €11.75 | €10.79 | €11.37 | 60,625 |
| 2026-03-02 | €10.93 | €12.30 | €10.86 | €11.98 | 29,310 |
| 2026-02-27 | €12.67 | €12.67 | €12.00 | €12.05 | 34,357 |
| 2026-02-26 | €13.27 | €13.32 | €12.42 | €12.72 | 23,647 |
| 2026-02-25 | €12.73 | €13.70 | €12.71 | €13.19 | 12,988 |
| 2026-02-24 | €11.94 | €12.64 | €11.70 | €12.25 | 36,401 |
| 2026-02-23 | €12.65 | €12.78 | €11.85 | €11.75 | 52,996 |
| 2026-02-20 | €13.23 | €13.30 | €12.57 | €12.87 | 31,840 |
| 2026-02-19 | €13.11 | €13.39 | €12.43 | €13.33 | 33,211 |
| 2026-02-18 | €13.14 | €13.45 | €12.89 | €13.32 | 30,003 |
| 2026-02-17 | €13.40 | €13.40 | €12.00 | €12.72 | 40,328 |
| 2026-02-16 | €14.00 | €14.04 | €13.46 | €13.56 | 5,208 |
| 2026-02-13 | €13.57 | €13.66 | €13.01 | €13.64 | 27,727 |
| 2026-02-12 | €14.76 | €15.47 | €14.00 | €13.83 | 38,038 |
| 2026-02-11 | €14.39 | €15.50 | €14.02 | €14.54 | 30,556 |
| 2026-02-10 | €13.55 | €14.35 | €13.54 | €14.04 | 17,311 |
| 2026-02-09 | €13.32 | €13.75 | €12.78 | €13.75 | 53,909 |
| 2026-02-06 | €11.67 | €13.20 | €11.67 | €13.05 | 47,340 |
| 2026-02-05 | €12.91 | €12.98 | €11.04 | €11.88 | 62,162 |
| 2026-02-04 | €14.17 | €14.47 | €12.92 | €13.03 | 14,288 |
| 2026-02-03 | €14.88 | €15.01 | €14.23 | €14.49 | 32,867 |
| 2026-02-02 | €14.18 | €14.48 | €13.62 | €14.12 | 39,171 |
| 2026-01-30 | €14.55 | €16.10 | €14.30 | €15.98 | 29,619 |
| 2026-01-29 | €16.47 | €16.72 | €13.71 | €14.35 | 35,918 |
| 2026-01-28 | €15.47 | €15.70 | €15.29 | €15.66 | 8,783 |
| 2026-01-27 | €16.20 | €16.24 | €15.52 | €15.69 | 7,356 |
| 2026-01-26 | €17.03 | €17.18 | €16.14 | €16.38 | 9,948 |
| 2026-01-23 | €18.09 | €18.09 | €17.18 | €17.79 | 22,061 |
| 2026-01-22 | €16.24 | €16.62 | €15.99 | €16.50 | 28,004 |
| 2026-01-21 | €14.88 | €15.65 | €14.47 | €15.43 | 28,842 |
| 2026-01-20 | €15.37 | €15.71 | €14.83 | €15.28 | 56,037 |
| 2026-01-19 | €16.01 | €16.24 | €15.72 | €16.21 | 8,501 |
| 2026-01-16 | €17.27 | €17.93 | €16.65 | €16.98 | 6,441 |
| 2026-01-15 | €17.05 | €17.66 | €17.05 | €17.46 | 7,652 |
| 2026-01-14 | €17.92 | €17.92 | €16.68 | €16.88 | 12,483 |
| 2026-01-13 | €18.09 | €18.59 | €17.80 | €18.34 | 12,538 |
| 2026-01-12 | €17.38 | €18.23 | €16.92 | €18.08 | 21,669 |
| 2026-01-09 | €16.78 | €17.53 | €16.19 | €17.47 | 4,183 |
| 2026-01-08 | €16.10 | €16.55 | €15.40 | €16.49 | 16,237 |