Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Germany 40 ETP

(DAX3)
Sector: n/a
$17.55
$0.61 3.63
Last updated: 17:05:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $17.11 $17.64 $16.77 $17.55 155
16/01/2025 $16.15 $17.03 $16.93 $16.88 45
15/01/2025 $16.15 $16.88 $16.34 $16.88 5
14/01/2025 $16.15 $16.07 $15.92 $16.04 3
13/01/2025 $16.15 $15.64 $15.48 $15.64 2
10/01/2025 $16.15 $16.29 $15.89 $15.89 8
09/01/2025 $16.15 $16.23 $16.12 $16.23 1
08/01/2025 $16.15 $16.63 $16.13 $16.24 46
07/01/2025 $16.25 $16.42 $16.25 $16.42 71
06/01/2025 $15.60 $16.15 $15.59 $16.15 46
03/01/2025 $15.35 $15.49 $15.29 $15.31 15
02/01/2025 $15.30 $16.45 $15.41 $15.49 36
01/01/2025 $15.30 $15.64 $15.36 $15.54 16
31/12/2024 $15.30 $15.64 $15.36 $15.54 16
30/12/2024 $15.30 $15.36 $15.24 $15.36 182
27/12/2024 $15.67 $15.72 $15.55 $15.72 258
26/12/2024 $15.38 $16.44 $15.39 $15.39 0
25/12/2024 $15.38 $16.44 $15.39 $15.39 0
24/12/2024 $15.38 $16.44 $15.39 $15.39 0
23/12/2024 $15.38 $15.44 $15.37 $15.44 50
20/12/2024 $15.44 $15.61 $15.00 $15.61 102
19/12/2024 $17.14 $16.56 $15.34 $15.75 0
18/12/2024 $17.14 $17.09 $16.20 $16.56 0
17/12/2024 $17.14 $16.68 $16.58 $16.58 12
16/12/2024 $17.14 $16.82 $16.72 $16.75 3
13/12/2024 $17.14 $17.14 $16.86 $16.94 103
12/12/2024 $17.20 $17.41 $16.66 $17.05 0
11/12/2024 $17.20 $17.29 $16.24 $17.01 0
10/12/2024 $17.20 $16.89 $16.88 $16.88 0
09/12/2024 $17.20 $17.55 $16.89 $17.04 6
06/12/2024 $17.20 $17.24 $17.04 $17.09 82
05/12/2024 $16.50 $17.09 $16.85 $17.00 9
04/12/2024 $16.50 $16.72 $16.32 $16.58 441
03/12/2024 $15.94 $16.86 $15.94 $16.17 90
02/12/2024 $14.17 $16.13 $14.64 $15.86 0
29/11/2024 $14.17 $15.32 $14.98 $15.32 1
28/11/2024 $14.17 $15.11 $14.17 $14.83 0
27/11/2024 $14.17 $14.17 $14.17 $14.17 100
26/11/2024 $14.75 $14.64 $14.43 $14.43 0
25/11/2024 $14.75 $14.97 $14.75 $14.76 165
22/11/2024 $14.20 $14.74 $13.79 $14.24 0
21/11/2024 $14.20 $14.24 $14.17 $14.24 14
20/11/2024 $14.20 $14.83 $13.70 $13.89 0
19/11/2024 $14.20 $15.27 $13.83 $14.13 194
18/11/2024 $14.32 $14.38 $14.32 $14.38 180
15/11/2024 $14.18 $14.80 $14.13 $14.58 0
14/11/2024 $14.18 $14.58 $14.08 $14.58 54
13/11/2024 $14.00 $14.26 $13.72 $14.17 71
12/11/2024 $15.91 $14.87 $14.17 $14.17 1
11/11/2024 $15.91 $15.27 $15.18 $15.21 19
08/11/2024 $15.91 $15.16 $14.72 $14.72 16
07/11/2024 $15.91 $15.24 $14.70 $15.24 1
06/11/2024 $15.91 $15.47 $14.45 $14.45 6
05/11/2024 $15.91 $15.23 $14.85 $15.23 21
04/11/2024 $15.91 $15.51 $14.68 $14.95 0
01/11/2024 $15.91 $15.48 $14.38 $15.10 0
31/10/2024 $15.91 $14.94 $14.65 $14.69 19
30/10/2024 $15.91 $15.35 $15.13 $15.63 3
29/10/2024 $15.91 $15.95 $15.63 $15.63 116
28/10/2024 $15.70 $15.83 $15.70 $15.83 201
25/10/2024 $16.14 $16.09 $14.80 $15.63 0
24/10/2024 $16.14 $16.05 $15.34 $15.39 0
23/10/2024 $16.14 $15.84 $14.75 $15.39 0
22/10/2024 $16.14 $15.85 $15.53 $15.57 24
21/10/2024 $16.14 $16.39 $15.42 $15.65 0
18/10/2024 $16.14 $16.20 $16.05 $16.20 61
17/10/2024 $15.70 $16.53 $15.56 $15.99 0
16/10/2024 $15.70 $16.16 $15.31 $15.74 0
15/10/2024 $15.70 $16.26 $15.96 $15.96 10
14/10/2024 $15.70 $15.99 $15.85 $15.99 23
11/10/2024 $15.19 $15.70 $15.19 $15.70 478
10/10/2024 $14.92 $15.52 $15.26 $15.26 29
09/10/2024 $14.92 $15.68 $14.54 $15.48 0
08/10/2024 $14.92 $15.00 $14.87 $15.00 112
07/10/2024 $14.19 $15.64 $14.59 $15.08 0
04/10/2024 $14.19 $15.14 $15.05 $15.14 8
03/10/2024 $14.19 $15.10 $14.88 $14.92 19
02/10/2024 $14.19 $15.56 $15.24 $15.30 26
01/10/2024 $14.19 $15.93 $15.47 $15.47 10
30/09/2024 $14.19 $16.24 $15.96 $16.00 60
27/09/2024 $14.19 $16.31 $15.73 $16.31 27
26/09/2024 $14.19 $15.74 $15.61 $15.74 17
25/09/2024 $14.19 $15.57 $14.67 $15.01 0
24/09/2024 $14.19 $15.32 $14.99 $15.18 32
23/09/2024 $14.19 $15.17 $14.34 $14.80 0
20/09/2024 $14.19 $15.20 $14.58 $14.58 14
19/09/2024 $14.19 $15.23 $14.11 $15.23 94
18/09/2024 $13.83 $14.55 $14.50 $14.55 4
17/09/2024 $13.83 $15.02 $14.28 $14.61 0
16/09/2024 $13.83 $14.58 $14.36 $14.36 13
13/09/2024 $13.83 $14.80 $13.56 $13.98 0
12/09/2024 $13.83 $14.00 $13.98 $13.57 47
11/09/2024 $13.83 $13.83 $13.57 $13.49 47
10/09/2024 $13.89 $13.65 $13.50 $13.49 0
09/09/2024 $13.89 $13.89 $13.88 $13.88 7
06/09/2024 $14.00 $14.10 $13.65 $13.65 27
05/09/2024 $14.30 $14.48 $14.33 $14.33 1
04/09/2024 $14.30 $14.32 $14.00 $14.27 24
03/09/2024 $15.10 $15.10 $14.57 $14.65 104
02/09/2024 $15.15 $15.27 $15.05 $15.07 1
30/08/2024 $15.15 $15.15 $14.91 $15.07 56
29/08/2024 $15.05 $15.09 $14.87 $15.08 5
28/08/2024 $15.05 $15.05 $14.88 $14.88 157
27/08/2024 $14.39 $14.79 $14.66 $14.74 3
26/08/2024 $12.93 $14.66 $13.83 $14.20 0
23/08/2024 $12.93 $14.66 $13.83 $14.20 0
22/08/2024 $12.93 $14.66 $13.83 $14.20 0
21/08/2024 $12.93 $14.18 $14.02 $14.18 8
20/08/2024 $12.93 $14.49 $13.60 $13.88 0
19/08/2024 $12.93 $14.23 $13.45 $14.03 0
16/08/2024 $12.93 $13.95 $13.37 $13.72 0
15/08/2024 $12.93 $13.38 $12.93 $13.38 40
14/08/2024 $12.52 $13.21 $12.38 $12.79 0
13/08/2024 $12.52 $12.52 $12.52 $12.52 300
12/08/2024 $12.45 $12.61 $12.35 $12.35 2
09/08/2024 $12.45 $12.45 $12.31 $12.31 602
08/08/2024 $11.96 $12.24 $11.96 $12.24 25
07/08/2024 $11.80 $12.12 $11.80 $12.11 192
06/08/2024 $12.06 $11.91 $11.57 $11.57 3
05/08/2024 $12.06 $12.12 $11.58 $11.62 97
02/08/2024 $12.74 $12.74 $12.25 $12.26 159
01/08/2024 $14.03 $13.76 $13.07 $13.07 4
31/07/2024 $14.03 $14.04 $14.03 $14.04 508
30/07/2024 $13.65 $13.88 $13.68 $13.83 4
29/07/2024 $13.65 $14.09 $13.73 $13.73 9
26/07/2024 $13.65 $13.95 $13.65 $13.76 210
25/07/2024 $14.15 $14.15 $13.41 $13.76 114
24/07/2024 $14.26 $14.32 $13.55 $13.87 0
23/07/2024 $14.26 $14.32 $14.26 $14.32 30
22/07/2024 $13.70 $14.04 $13.70 $14.04 75
19/07/2024 $13.66 $13.68 $13.47 $13.47 6
18/07/2024 $14.16 $14.16 $13.96 $13.96 71

Market data

Select a section