Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Alphabet (Goog) ETP

(GGES)
Sector: n/a
€0.50
€-0.01 -1.65
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €0.52 €0.52 €0.50 €0.50 19,600
16/01/2025 €0.53 €0.58 €0.48 €0.52 0
15/01/2025 €0.53 €0.53 €0.52 €0.52 1,323
14/01/2025 €0.54 €0.55 €0.54 €0.55 5,150
13/01/2025 €0.57 €0.57 €0.57 €0.57 129,772
10/01/2025 €0.55 €0.55 €0.54 €0.54 5,528
09/01/2025 €0.53 €0.54 €0.50 €0.52 0
08/01/2025 €0.53 €0.56 €0.48 €0.52 0
07/01/2025 €0.53 €0.51 €0.46 €0.49 0
06/01/2025 €0.53 €0.55 €0.49 €0.49 0
03/01/2025 €0.53 €0.57 €0.51 €0.55 0
02/01/2025 €0.53 €0.57 €0.54 €0.56 0
01/01/2025 €0.53 €0.56 €0.50 €0.54 0
31/12/2024 €0.53 €0.56 €0.50 €0.54 0
30/12/2024 €0.53 €0.57 €0.49 €0.55 0
27/12/2024 €0.53 €0.56 €0.45 €0.53 0
26/12/2024 €0.53 €0.57 €0.47 €0.51 0
25/12/2024 €0.53 €0.57 €0.47 €0.51 0
24/12/2024 €0.53 €0.57 €0.47 €0.51 0
23/12/2024 €0.53 €0.53 €0.53 €0.53 12,648
20/12/2024 €0.60 €0.60 €0.55 €0.55 600
19/12/2024 €0.56 €0.56 €0.55 €0.55 5,261
18/12/2024 €0.51 €0.51 €0.50 €0.51 156
17/12/2024 €0.50 €0.50 €0.49 €0.49 166
16/12/2024 €0.54 €0.56 €0.49 €0.49 5
13/12/2024 €0.54 €0.55 €0.54 €0.55 7,182
12/12/2024 €0.53 €0.53 €0.52 €0.52 5,670
11/12/2024 €0.57 €0.57 €0.55 €0.55 4,545
10/12/2024 €0.62 €0.65 €0.62 €0.65 12,650
09/12/2024 €0.74 €0.74 €0.73 €0.73 73
06/12/2024 €0.73 €0.74 €0.73 €0.74 70
05/12/2024 €0.78 €0.81 €0.72 €0.75 0
04/12/2024 €0.78 €0.79 €0.76 €0.76 11,155
03/12/2024 €0.83 €0.79 €0.78 €0.78 56
02/12/2024 €0.83 €0.83 €0.80 €0.80 233,505
29/11/2024 €0.85 €0.85 €0.81 €0.82 0
28/11/2024 €0.85 €0.85 €0.80 €0.82 0
27/11/2024 €0.85 €0.82 €0.81 €0.82 10
26/11/2024 €0.85 €0.85 €0.83 €0.83 4,710
25/11/2024 €0.83 €0.87 €0.83 €0.84 5,584
22/11/2024 €0.90 €0.90 €0.86 €0.87 5,857
21/11/2024 €0.76 €0.92 €0.75 €0.87 490
20/11/2024 €0.80 €0.77 €0.69 €0.76 0
19/11/2024 €0.80 €0.79 €0.73 €0.73 0
18/11/2024 €0.80 €0.79 €0.75 €0.77 0
15/11/2024 €0.80 €0.80 €0.76 €0.75 4,097
14/11/2024 €0.70 €0.75 €0.69 €0.75 29
13/11/2024 €0.80 €0.72 €0.66 €0.70 0
12/11/2024 €0.80 €0.72 €0.66 €0.70 0
11/11/2024 €0.80 €0.71 €0.70 €0.70 20
08/11/2024 €0.80 €0.71 €0.66 €0.70 0
07/11/2024 €0.80 €0.74 €0.69 €0.69 0
06/11/2024 €0.80 €0.81 €0.73 €0.74 0
05/11/2024 €0.80 €0.85 €0.74 €0.82 0
04/11/2024 €0.80 €0.83 €0.80 €0.83 1,002
01/11/2024 €0.79 €0.79 €0.79 €0.79 38
31/10/2024 €0.79 €0.79 €0.77 €0.77 1,566
30/10/2024 €0.69 €0.70 €0.65 €0.69 100,186
29/10/2024 €0.86 €0.88 €0.84 €0.85 0
28/10/2024 €0.86 €0.88 €0.86 €0.88 3,470
25/10/2024 €0.88 €0.94 €0.89 €0.90 0
24/10/2024 €0.88 €0.94 €0.92 €0.94 1
23/10/2024 €0.88 €0.95 €0.88 €0.94 0
22/10/2024 €0.88 €0.95 €0.89 €0.91 0
21/10/2024 €0.88 €0.94 €0.91 €0.94 11
18/10/2024 €0.88 €0.95 €0.84 €0.92 0
17/10/2024 €0.88 €0.91 €0.88 €0.91 34,038
16/10/2024 €0.93 €0.93 €0.86 €0.90 0
15/10/2024 €0.93 €0.90 €0.80 €0.89 0
14/10/2024 €0.93 €0.93 €0.91 €0.91 3
11/10/2024 €0.95 €1.04 €0.91 €0.93 0
10/10/2024 €0.95 €0.95 €0.94 €0.94 2,010
09/10/2024 €0.91 €0.96 €0.91 €0.96 16
08/10/2024 €0.91 €0.91 €0.91 €0.91 465
07/10/2024 €0.88 €0.88 €0.88 €0.88 1,000
04/10/2024 €0.87 €0.88 €0.87 €0.88 115
03/10/2024 €0.88 €0.88 €0.88 €0.88 5,657
02/10/2024 €0.87 €0.88 €0.87 €0.88 133
01/10/2024 €0.91 €0.89 €0.86 €0.89 200
30/09/2024 €0.91 €0.91 €0.88 €0.90 0
27/09/2024 €0.91 €0.95 €0.87 €0.89 0
26/09/2024 €0.91 €0.92 €0.90 €0.92 12,875
25/09/2024 €0.92 €0.92 €0.92 €0.92 217
24/09/2024 €0.92 €0.93 €0.92 €0.92 3,431
23/09/2024 €0.90 €0.90 €0.90 €0.90 448
20/09/2024 €0.97 €0.93 €0.93 €0.93 627
19/09/2024 €0.97 €0.99 €0.90 €0.92 0
18/09/2024 €0.97 €0.99 €0.97 €0.98 3,080
17/09/2024 €1.20 €1.03 €0.96 €0.98 0
16/09/2024 €1.20 €1.13 €1.00 €1.01 0
13/09/2024 €1.20 €1.06 €1.04 €1.12 160
12/09/2024 €1.20 €1.24 €1.09 €1.24 0
11/09/2024 €1.20 €1.24 €1.21 €1.24 33
10/09/2024 €1.20 €1.24 €1.19 €1.20 5,040
09/09/2024 €1.05 €1.23 €1.11 €1.23 62
06/09/2024 €1.05 €1.13 €1.05 €1.13 2,928
05/09/2024 €1.07 €1.07 €1.04 €1.04 2,912
04/09/2024 €1.07 €1.07 €1.03 €1.04 18,677
03/09/2024 €0.93 €1.02 €0.92 €1.01 0
02/09/2024 €0.93 €0.95 €0.82 €0.95 0
30/08/2024 €0.93 €0.95 €0.93 €0.95 581
29/08/2024 €0.90 €0.94 €0.90 €0.90 3,303
28/08/2024 €0.91 €0.94 €0.91 €0.94 3,370
27/08/2024 €0.86 €0.98 €0.87 €0.88 0
26/08/2024 €0.86 €0.90 €0.83 €0.89 0
23/08/2024 €0.86 €0.90 €0.83 €0.89 0
22/08/2024 €0.86 €0.90 €0.83 €0.89 0
21/08/2024 €0.86 €0.89 €0.86 €0.89 11,511
20/08/2024 €0.93 €0.87 €0.87 €0.87 10
19/08/2024 €0.93 €0.93 €0.91 €0.91 6,420
16/08/2024 €0.92 €0.93 €0.92 €0.93 400
15/08/2024 €0.94 €1.00 €0.89 €1.00 135
14/08/2024 €0.94 €1.02 €0.94 €1.02 2,745
13/08/2024 €0.94 €0.94 €0.94 €0.94 15
12/08/2024 €1.04 €0.97 €0.95 €0.97 20
09/08/2024 €1.04 €1.02 €0.88 €1.01 104
08/08/2024 €1.04 €1.10 €0.96 €0.96 242
07/08/2024 €1.04 €1.03 €0.97 €0.99 18
06/08/2024 €1.01 €1.04 €0.99 €1.04 85
05/08/2024 €1.01 €1.23 €0.95 €0.96 4,443
02/08/2024 €0.89 €0.93 €0.89 €0.91 17,053
01/08/2024 €0.83 €0.85 €0.84 €0.85 12
31/07/2024 €0.83 €0.85 €0.79 €0.84 3,527
30/07/2024 €0.88 €0.88 €0.86 €0.87 3,484
29/07/2024 €0.90 €0.89 €0.87 €0.89 21
26/07/2024 €0.90 €0.93 €0.88 €0.84 1,424
25/07/2024 €0.82 €0.89 €0.82 €0.84 1,703
24/07/2024 €0.80 €0.81 €0.77 €0.81 4,440
23/07/2024 €0.72 €0.72 €0.71 €0.71 7,620
22/07/2024 €0.72 €0.76 €0.71 €0.73 0
19/07/2024 €0.72 €0.76 €0.76 €0.76 7
18/07/2024 €0.72 €0.77 €0.70 €0.77 0

Market data

Select a section