Market data

Select a section

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

(GGES)
Sector: n/a
€0.97
€0.07 8.08
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 €0.89 €1.13 €0.90 €0.97 0
08/04/2025 €0.89 €0.90 €0.87 €0.90 10,002
07/04/2025 €1.12 €1.12 €0.90 €1.00 8,019
04/04/2025 €0.91 €0.99 €0.88 €0.92 245,586
03/04/2025 €0.87 €0.89 €0.86 €0.86 422
02/04/2025 €0.88 €0.85 €0.79 €0.81 0
01/04/2025 €0.88 €0.85 €0.80 €0.80 3
28/03/2025 €0.79 €0.83 €0.79 €0.83 6,800
27/03/2025 €0.71 €0.72 €0.69 €0.72 25,254
26/03/2025 €0.68 €0.68 €0.63 €0.67 0
25/03/2025 €0.68 €0.69 €0.65 €0.65 164
24/03/2025 €0.69 €0.69 €0.68 €0.69 57
21/03/2025 €0.75 €0.75 €0.74 €0.74 50
20/03/2025 €0.76 €0.76 €0.65 €0.74 0
19/03/2025 €0.76 €0.76 €0.73 €0.73 3,883
18/03/2025 €0.71 €0.83 €0.69 €0.77 0
17/03/2025 €0.71 €0.72 €0.70 €0.72 137
14/03/2025 €0.69 €0.74 €0.72 €0.72 30
13/03/2025 €0.69 €0.75 €0.69 €0.74 0
12/03/2025 €0.69 €0.70 €0.69 €0.70 4,010
11/03/2025 €0.72 €0.74 €0.70 €0.74 79,298
10/03/2025 €0.73 €0.73 €0.71 €0.71 992
07/03/2025 €0.65 €0.66 €0.65 €0.66 65,668
06/03/2025 €0.67 €0.68 €0.62 €0.62 0
05/03/2025 €0.67 €0.68 €0.65 €0.68 13,352
04/03/2025 €0.73 €0.74 €0.72 €0.73 2,794
28/02/2025 €0.72 €0.73 €0.71 €0.73 16,557
27/02/2025 €0.69 €0.69 €0.69 €0.69 104
26/02/2025 €0.62 €0.64 €0.63 €0.64 5
25/02/2025 €0.62 €0.64 €0.62 €0.64 10,032
24/02/2025 €0.59 €0.59 €0.57 €0.59 32,927
21/02/2025 €0.55 €0.58 €0.55 €0.58 668
20/02/2025 €0.53 €0.58 €0.54 €0.56 0
19/02/2025 €0.53 €0.61 €0.54 €0.56 0
18/02/2025 €0.53 €0.57 €0.53 €0.56 0
17/02/2025 €0.53 €0.55 €0.53 €0.54 0
14/02/2025 €0.53 €0.55 €0.53 €0.55 20
13/02/2025 €0.53 €0.58 €0.50 €0.56 0
12/02/2025 €0.53 €0.58 €0.56 €0.58 20
11/02/2025 €0.53 €0.57 €0.54 €0.56 0
10/02/2025 €0.53 €0.59 €0.53 €0.54 0
07/02/2025 €0.53 €0.56 €0.53 €0.56 5,730
06/02/2025 €0.46 €0.52 €0.51 €0.51 2
05/02/2025 €0.46 €0.52 €0.50 €0.51 135
04/02/2025 €0.46 €0.47 €0.41 €0.42 0
03/02/2025 €0.46 €0.46 €0.45 €0.45 10,000
31/01/2025 €0.45 €0.46 €0.40 €0.43 0
30/01/2025 €0.45 €0.46 €0.45 €0.46 248,386
29/01/2025 €0.48 €0.50 €0.50 €0.50 24
28/01/2025 €0.48 €0.56 €0.47 €0.50 0
27/01/2025 €0.48 €0.53 €0.47 €0.50 0
24/01/2025 €0.48 €0.48 €0.47 €0.47 320,992
23/01/2025 €0.48 €0.48 €0.46 €0.46 399,929
22/01/2025 €0.47 €0.49 €0.46 €0.47 0
21/01/2025 €0.47 €0.48 €0.47 €0.48 5,740
20/01/2025 €0.52 €0.53 €0.48 €0.49 0
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

Market data

Select a section