Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Germany 40 ETP

(DAXS)
Sector: n/a
$1.93
$0.02 0.97
Last updated: 16:37:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $1.93 $2.01 $1.90 $1.93 4,978
20/02/2025 $1.87 $1.91 $1.85 $1.91 9,072
19/02/2025 $1.76 $1.89 $1.76 $1.88 8,486
18/02/2025 $1.83 $1.83 $1.79 $1.79 8,898
17/02/2025 $1.89 $1.89 $1.81 $1.81 503
14/02/2025 $1.89 $1.90 $1.87 $1.89 153
13/02/2025 $1.90 $1.99 $1.84 $1.84 14,556
12/02/2025 $1.95 $1.99 $1.94 $1.95 1,598
11/02/2025 $2.01 $2.01 $1.97 $2.00 347
10/02/2025 $2.03 $2.04 $2.00 $2.00 164
07/02/2025 $2.06 $2.06 $2.02 $2.06 248
06/02/2025 $2.06 $2.08 $2.02 $2.13 717
05/02/2025 $2.18 $2.16 $2.13 $2.13 161
04/02/2025 $2.18 $2.18 $2.10 $2.16 1,411
03/02/2025 $2.18 $2.19 $2.07 $2.16 5,288
31/01/2025 $2.07 $2.10 $2.07 $2.09 3,025
30/01/2025 $2.13 $2.12 $2.09 $2.09 75
29/01/2025 $2.13 $2.14 $2.12 $2.12 2,635
28/01/2025 $2.20 $2.20 $2.18 $2.24 5,010
27/01/2025 $2.29 $2.29 $2.24 $2.24 4,072
24/01/2025 $2.19 $2.22 $2.18 $2.21 12,353
23/01/2025 $2.20 $2.22 $2.18 $2.18 128
22/01/2025 $2.24 $2.25 $2.23 $2.24 30,125
21/01/2025 $2.33 $2.33 $2.31 $2.31 9,076
20/01/2025 $2.34 $2.35 $2.32 $2.33 30,700
17/01/2025 $2.34 $2.36 $2.33 $2.33 3,117
16/01/2025 $2.45 $2.45 $2.41 $2.43 12,439
15/01/2025 $2.56 $2.57 $2.43 $2.43 1,080
14/01/2025 $2.42 $2.57 $2.57 $2.57 71
13/01/2025 $2.42 $2.64 $2.42 $2.59 28
10/01/2025 $2.56 $2.57 $2.54 $2.57 32
09/01/2025 $2.57 $2.57 $2.54 $2.54 2
08/01/2025 $2.55 $2.55 $2.54 $2.55 4
07/01/2025 $2.65 $2.62 $2.55 $2.55 144
06/01/2025 $2.65 $2.70 $2.61 $2.62 4,150
03/01/2025 $2.73 $2.73 $2.72 $2.72 2
02/01/2025 $2.75 $2.76 $2.67 $2.67 135
01/01/2025 $2.78 $2.78 $2.75 $2.75 12
31/12/2024 $2.78 $2.78 $2.75 $2.75 12
30/12/2024 $2.75 $2.78 $2.75 $2.77 755
27/12/2024 $2.79 $2.79 $2.73 $2.74 1,404
26/12/2024 $2.52 $2.67 $2.52 $2.67 185
25/12/2024 $2.52 $2.67 $2.52 $2.67 185
24/12/2024 $2.52 $2.67 $2.52 $2.67 185
23/12/2024 $2.82 $2.85 $2.71 $2.75 0
20/12/2024 $2.82 $2.84 $2.75 $2.75 3,088
19/12/2024 $2.72 $2.74 $2.67 $2.71 4,077
18/12/2024 $2.64 $2.63 $2.62 $2.63 10
17/12/2024 $2.64 $2.64 $2.62 $2.64 4
16/12/2024 $2.62 $2.63 $2.61 $2.62 6
13/12/2024 $2.56 $2.60 $2.55 $2.60 2,336
12/12/2024 $2.57 $2.59 $2.57 $2.57 14
11/12/2024 $2.63 $2.63 $2.58 $2.58 56
10/12/2024 $2.66 $2.89 $2.61 $2.61 4,273
09/12/2024 $2.63 $2.63 $2.61 $2.62 54
06/12/2024 $2.62 $2.62 $2.61 $2.61 280
05/12/2024 $2.66 $2.66 $2.62 $2.62 106
04/12/2024 $2.71 $2.71 $2.65 $2.68 103
03/12/2024 $2.77 $2.78 $2.74 $2.74 1,264
02/12/2024 $2.90 $2.90 $2.78 $2.78 2,103
29/11/2024 $2.99 $3.02 $2.93 $2.93 2,663
28/11/2024 $3.10 $3.10 $3.02 $3.02 4,004
27/11/2024 $3.11 $3.15 $3.11 $3.12 28
26/11/2024 $3.09 $3.12 $3.07 $3.07 80
25/11/2024 $3.04 $3.04 $3.00 $3.00 1,001
22/11/2024 $3.07 $3.15 $3.03 $3.13 10,221
21/11/2024 $3.28 $3.28 $3.13 $3.13 508
20/11/2024 $3.16 $3.22 $3.18 $3.22 63
19/11/2024 $3.16 $3.43 $3.14 $3.22 0
18/11/2024 $3.16 $3.17 $3.10 $3.16 2,213
15/11/2024 $3.16 $3.18 $3.13 $3.12 1,980
14/11/2024 $3.20 $3.20 $3.10 $3.12 3,929
13/11/2024 $3.23 $3.26 $3.10 $3.26 64
12/11/2024 $3.16 $3.24 $3.12 $3.06 4,201
11/11/2024 $3.09 $3.12 $3.04 $3.06 4,853
08/11/2024 $3.18 $3.21 $3.18 $3.21 21
07/11/2024 $3.38 $3.38 $3.13 $3.13 4,072
06/11/2024 $3.05 $3.30 $3.04 $3.30 15,064
05/11/2024 $3.30 $3.32 $3.23 $3.23 3,351
04/11/2024 $3.25 $3.28 $3.24 $3.28 21
01/11/2024 $3.28 $3.29 $3.22 $3.22 6,071
31/10/2024 $3.31 $3.34 $3.28 $3.34 1,314
30/10/2024 $3.23 $3.23 $3.21 $3.22 2,266
29/10/2024 $3.10 $3.13 $3.04 $3.10 538
28/10/2024 $3.11 $3.11 $3.09 $3.09 1
25/10/2024 $3.12 $3.13 $3.12 $3.12 3
24/10/2024 $3.15 $3.24 $2.99 $3.14 0
23/10/2024 $3.15 $3.15 $3.13 $3.12 4
22/10/2024 $3.09 $3.14 $3.09 $3.12 58
21/10/2024 $3.08 $3.11 $3.08 $3.11 47
18/10/2024 $3.06 $3.06 $3.03 $3.03 2
17/10/2024 $3.06 $3.06 $3.04 $3.06 1,005
16/10/2024 $3.16 $3.16 $3.13 $3.13 2,046
15/10/2024 $3.07 $3.12 $3.06 $3.11 1,110
14/10/2024 $3.15 $3.16 $3.12 $3.12 151
11/10/2024 $3.26 $3.26 $3.19 $3.19 297
10/10/2024 $3.45 $3.27 $3.24 $3.27 38
09/10/2024 $3.45 $3.30 $3.25 $3.25 30
08/10/2024 $3.45 $3.45 $3.35 $3.36 3,296
07/10/2024 $3.40 $3.36 $3.34 $3.34 38
04/10/2024 $3.40 $3.48 $3.23 $3.33 0
03/10/2024 $3.40 $3.42 $3.40 $3.41 715
02/10/2024 $3.32 $3.38 $3.32 $3.34 287
01/10/2024 $3.34 $3.34 $3.32 $3.32 4
30/09/2024 $3.28 $3.29 $3.27 $3.27 585
27/09/2024 $3.28 $3.30 $3.20 $3.20 4,158
26/09/2024 $3.42 $3.51 $3.35 $3.35 15,909
25/09/2024 $3.54 $3.54 $3.49 $3.51 7,660
24/09/2024 $3.46 $3.48 $3.46 $3.47 2,741
23/09/2024 $3.56 $3.56 $3.55 $3.55 230
20/09/2024 $3.57 $3.60 $3.53 $3.60 2,337
19/09/2024 $3.58 $3.60 $3.32 $3.46 4,474
18/09/2024 $3.53 $3.64 $3.40 $3.62 1,539
17/09/2024 $3.62 $3.62 $3.62 $3.62 2
16/09/2024 $3.69 $4.47 $3.57 $3.67 0
13/09/2024 $3.69 $3.69 $3.63 $3.72 1,004
12/09/2024 $3.71 $3.72 $3.69 $3.83 15
11/09/2024 $3.84 $3.84 $3.78 $3.83 12
10/09/2024 $3.76 $3.85 $3.76 $3.85 39
09/09/2024 $3.81 $3.85 $3.77 $3.77 62
06/09/2024 $3.78 $3.89 $3.76 $3.89 4,379
05/09/2024 $3.76 $3.76 $3.67 $3.69 116
04/09/2024 $3.71 $3.71 $3.67 $3.70 60
03/09/2024 $3.53 $3.62 $3.52 $3.58 8,017
02/09/2024 $3.59 $3.66 $3.43 $3.51 0
30/08/2024 $3.59 $3.61 $3.40 $3.51 0
29/08/2024 $3.59 $3.59 $3.52 $3.52 21
28/08/2024 $3.63 $3.63 $3.59 $3.59 19
27/08/2024 $3.72 $3.72 $3.66 $3.66 1,201
26/08/2024 $3.78 $3.87 $3.66 $3.76 0
23/08/2024 $3.78 $3.87 $3.66 $3.76 0
22/08/2024 $3.78 $3.87 $3.66 $3.76 0

Market data

Select a section