Market data

Select a section

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

(DAXS)
Sector: n/a
$3.46
$-0.16 -4.33
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $3.78 $3.80 $3.78 $3.80 3,000
20/08/2024 $3.81 $3.85 $3.77 $3.85 2,232
19/08/2024 $3.88 $3.88 $3.78 $3.78 109
16/08/2024 $3.83 $3.87 $3.82 $3.82 553
15/08/2024 $4.01 $4.09 $3.91 $3.91 4,613
14/08/2024 $4.15 $4.16 $4.14 $4.14 3,197
13/08/2024 $4.24 $4.70 $4.15 $4.70 3,304
12/08/2024 $4.20 $4.22 $4.18 $4.22 10
09/08/2024 $4.20 $4.28 $4.20 $4.22 3,160
08/08/2024 $4.42 $4.42 $4.24 $4.24 6,048
07/08/2024 $4.44 $4.44 $4.28 $4.52 115
06/08/2024 $4.44 $4.53 $4.44 $4.52 78
05/08/2024 $4.55 $4.72 $4.45 $4.52 7,575
02/08/2024 $4.07 $4.30 $4.03 $4.28 9,544
01/08/2024 $3.80 $4.00 $3.67 $3.94 0
31/07/2024 $3.80 $3.71 $3.70 $3.70 1
30/07/2024 $3.80 $3.80 $3.75 $3.75 563
29/07/2024 $3.75 $3.81 $3.72 $3.81 52
26/07/2024 $3.85 $3.85 $3.76 $3.83 300
25/07/2024 $3.92 $3.94 $3.83 $3.83 66
24/07/2024 $3.80 $3.80 $3.76 $3.79 128
23/07/2024 $3.75 $3.75 $3.65 $3.68 36,129
22/07/2024 $3.84 $3.84 $3.74 $3.78 868
19/07/2024 $3.75 $3.95 $3.90 $3.94 3
18/07/2024 $3.75 $3.90 $3.67 $3.82 0
17/07/2024 $3.75 $3.79 $3.74 $3.79 30
16/07/2024 $3.75 $3.77 $3.73 $3.73 2,818
15/07/2024 $3.62 $3.68 $3.62 $3.68 6
12/07/2024 $3.87 $3.79 $3.50 $3.72 0
11/07/2024 $3.87 $3.87 $3.59 $3.72 0
10/07/2024 $3.87 $3.87 $3.77 $3.77 9
09/07/2024 $3.81 $3.89 $3.80 $3.89 206
08/07/2024 $3.68 $3.82 $3.59 $3.74 0
05/07/2024 $3.68 $3.75 $3.68 $3.75 560
04/07/2024 $3.73 $3.75 $3.73 $3.75 130
03/07/2024 $3.88 $3.88 $3.79 $3.79 31
02/07/2024 $3.95 $3.98 $3.91 $3.92 81
01/07/2024 $3.83 $3.82 $3.72 $3.82 2
28/06/2024 $3.83 $3.86 $3.83 $3.86 120
27/06/2024 $3.87 $3.87 $3.87 $3.87 3
26/06/2024 $3.89 $3.95 $3.89 $3.89 252
25/06/2024 $3.91 $3.92 $3.90 $3.90 6
24/06/2024 $3.87 $3.88 $3.79 $3.79 736
21/06/2024 $3.91 $3.91 $3.88 $3.88 6
20/06/2024 $3.89 $3.90 $3.86 $3.86 2,410
19/06/2024 $3.99 $3.99 $3.96 $3.98 764
18/06/2024 $3.94 $3.96 $3.90 $3.94 15,220
17/06/2024 $4.02 $4.02 $3.96 $3.96 71
14/06/2024 $3.88 $4.01 $3.86 $3.99 5,157
13/06/2024 $3.79 $3.85 $3.68 $3.85 109
12/06/2024 $3.73 $3.76 $3.67 $3.67 5,460
11/06/2024 $3.76 $3.90 $3.68 $3.80 0
10/06/2024 $3.76 $3.81 $3.73 $3.73 18
07/06/2024 $3.83 $3.83 $3.70 $3.71 2,026
06/06/2024 $3.81 $3.68 $3.66 $3.68 12
05/06/2024 $3.81 $3.87 $3.64 $3.72 0
04/06/2024 $3.81 $3.92 $3.66 $3.83 0
03/06/2024 $3.81 $3.78 $3.61 $3.71 0
31/05/2024 $3.81 $3.81 $3.76 $3.76 6
30/05/2024 $3.78 $3.78 $3.75 $3.75 24
29/05/2024 $3.73 $3.76 $3.71 $3.76 12
28/05/2024 $3.63 $3.68 $3.63 $3.67 17
27/05/2024 $3.64 $3.78 $3.58 $3.66 0
24/05/2024 $3.64 $3.78 $3.58 $3.66 0
23/05/2024 $3.64 $3.75 $3.52 $3.64 0
22/05/2024 $3.64 $3.77 $3.55 $3.65 0
21/05/2024 $3.64 $3.64 $3.63 $3.63 101
20/05/2024 $3.61 $3.69 $3.54 $3.61 0
17/05/2024 $3.61 $3.73 $3.57 $3.64 0
16/05/2024 $3.61 $4.87 $3.49 $3.62 0
15/05/2024 $3.61 $3.61 $3.54 $3.54 3,765
14/05/2024 $3.61 $4.71 $3.55 $3.61 0
13/05/2024 $3.61 $3.61 $3.60 $3.60 1,000
10/05/2024 $3.59 $3.59 $3.55 $3.57 3,910
09/05/2024 $3.71 $3.71 $3.61 $3.61 6,665
08/05/2024 $3.73 $3.74 $3.70 $3.72 1,933
07/05/2024 $3.84 $3.85 $3.76 $3.76 9,493
06/05/2024 $4.06 $4.07 $4.03 $4.04 12
03/05/2024 $4.06 $4.07 $4.03 $4.04 12
02/05/2024 $4.04 $4.06 $4.04 $4.06 1,442
01/05/2024 $4.00 $4.05 $4.05 $4.05 0
30/04/2024 $4.00 $4.05 $4.00 $4.05 1,378
29/04/2024 $3.84 $3.92 $3.84 $3.92 285
26/04/2024 $4.08 $4.08 $3.89 $3.89 287
25/04/2024 $4.06 $4.06 $4.06 $4.06 40
24/04/2024 $3.89 $3.97 $3.88 $3.95 1,403
23/04/2024 $4.10 $4.10 $3.87 $3.91 0
22/04/2024 $4.10 $4.10 $4.05 $4.10 2,160
19/04/2024 $4.23 $4.23 $4.19 $4.19 20
18/04/2024 $4.18 $4.18 $4.09 $4.09 30
17/04/2024 $4.15 $4.15 $4.05 $4.14 558
16/04/2024 $4.16 $4.18 $4.16 $4.16 556
15/04/2024 $3.98 $4.00 $3.89 $4.00 1,394
12/04/2024 $3.97 $4.13 $3.93 $4.06 2,000
11/04/2024 $4.07 $4.08 $4.07 $4.08 119
10/04/2024 $4.01 $4.11 $3.87 $3.97 0
09/04/2024 $4.01 $4.03 $3.88 $4.03 1,864
08/04/2024 $3.94 $3.94 $3.89 $3.89 237
05/04/2024 $4.01 $4.01 $3.96 $3.96 30
04/04/2024 $3.88 $3.91 $3.78 $3.83 0
03/04/2024 $3.88 $3.88 $3.83 $3.83 10,000
02/04/2024 $3.75 $3.86 $3.75 $3.86 604
01/04/2024 $4.13 $4.13 $3.74 $3.74 7,120
29/03/2024 $4.13 $4.13 $3.74 $3.74 7,120
28/03/2024 $4.13 $4.13 $3.74 $3.74 7,120
27/03/2024 $3.97 $3.95 $3.95 $3.95 0
26/03/2024 $3.97 $3.95 $3.95 $3.95 0
25/03/2024 $3.97 $3.95 $3.95 $3.95 0
22/03/2024 $3.97 $3.97 $3.93 $3.95 1,577
21/03/2024 $4.03 $4.06 $3.98 $3.98 3,765
20/03/2024 $4.19 $4.19 $4.01 $4.09 0

Market data

Select a section