Market data

Select a section

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

(DAXS)
Sector: n/a
$2.33
$-0.10 -4.05
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section