Market data

Select a section

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

(GGES)
Sector: n/a
€0.10
€0.01 9.14
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 €0.09 €0.10 €0.09 €0.10 235,670
30/10/2025 €0.08 €0.09 €0.08 €0.09 173,848
27/10/2025 €0.11 €0.11 €0.11 €0.11 34,518
23/10/2025 €0.13 €0.13 €0.13 €0.13 2,089
20/10/2025 €0.14 €0.13 €0.12 €0.13 0
17/10/2025 €0.14 €0.14 €0.13 €0.13 20,000
16/10/2025 €0.13 €0.13 €0.12 €0.13 61,385
15/10/2025 €0.15 €0.15 €0.13 €0.13 0
14/10/2025 €0.15 €0.15 €0.14 €0.14 308
09/10/2025 €0.15 €0.15 €0.15 €0.15 66
08/10/2025 €0.14 €0.15 €0.14 €0.14 30,039
07/10/2025 €0.14 €0.14 €0.13 €0.14 0
06/10/2025 €0.14 €0.14 €0.14 €0.14 1,626
03/10/2025 €0.15 €0.15 €0.14 €0.15 0
02/10/2025 €0.15 €0.15 €0.14 €0.15 1,500
01/10/2025 €0.15 €0.15 €0.15 €0.15 408
30/09/2025 €0.15 €0.15 €0.15 €0.15 4,852
29/09/2025 €0.14 €0.14 €0.14 €0.14 208
26/09/2025 €0.14 €0.14 €0.14 €0.14 3,497
25/09/2025 €0.14 €0.15 €0.14 €0.14 10,420
24/09/2025 €0.15 €0.14 €0.13 €0.14 9
23/09/2025 €0.15 €0.13 €0.13 €0.13 0
22/09/2025 €0.15 €0.13 €0.13 €0.13 294
19/09/2025 €0.15 €0.14 €0.13 €0.13 2,208
18/09/2025 €0.15 €0.13 €0.13 €0.13 2,954
17/09/2025 €0.15 €0.14 €0.13 €0.14 2,925
16/09/2025 €0.13 €0.13 €0.13 €0.13 44,454
15/09/2025 €0.15 €0.15 €0.14 €0.14 533,866
12/09/2025 €0.17 €0.16 €0.15 €0.16 1,988
11/09/2025 €0.17 €0.16 €0.16 €0.16 340
10/09/2025 €0.17 €0.16 €0.16 €0.16 1,228
09/09/2025 €0.17 €0.17 €0.16 €0.16 13,821
08/09/2025 €0.17 €0.17 €0.16 €0.17 7,422
05/09/2025 €0.17 €0.18 €0.17 €0.17 31,255
04/09/2025 €0.18 €0.19 €0.18 €0.18 37,944
02/09/2025 €0.25 €0.26 €0.26 €0.26 131
01/09/2025 €0.25 €0.24 €0.24 €0.24 0
29/08/2025 €0.25 €0.25 €0.24 €0.24 328,800
28/08/2025 €0.25 €0.25 €0.24 €0.24 1,731
27/08/2025 €0.26 €0.26 €0.26 €0.26 507
26/08/2025 €0.26 €0.26 €0.26 €0.26 1,321
25/08/2025 €0.27 €0.27 €0.27 €0.27 4,297
22/08/2025 €0.27 €0.27 €0.27 €0.27 4,297
21/08/2025 €0.28 €0.29 €0.28 €0.29 3,706
20/08/2025 €0.29 €0.30 €0.29 €0.29 3,543
19/08/2025 €0.31 €0.29 €0.27 €0.29 0
15/08/2025 €0.31 €0.28 €0.26 €0.27 0
14/08/2025 €0.31 €0.29 €0.27 €0.27 0
13/08/2025 €0.31 €0.28 €0.26 €0.27 0
12/08/2025 €0.31 €0.29 €0.28 €0.28 50
11/08/2025 €0.31 €0.30 €0.27 €0.29 0
08/08/2025 €0.31 €0.30 €0.28 €0.28 42
07/08/2025 €0.31 €0.31 €0.31 €0.31 31,900
06/08/2025 €0.32 €0.32 €0.31 €0.31 31,900
05/08/2025 €0.34 €0.33 €0.30 €0.31 0
04/08/2025 €0.34 €0.34 €0.33 €0.32 224,348
01/08/2025 €0.35 €0.36 €0.35 €0.35 60,000
31/07/2025 €0.32 €0.32 €0.31 €0.33 240
30/07/2025 €0.32 €0.32 €0.31 €0.31 535
29/07/2025 €0.33 €0.34 €0.33 €0.33 109,977
28/07/2025 €0.33 €0.34 €0.33 €0.34 1,143
24/07/2025 €0.36 €0.34 €0.29 €0.32 0
23/07/2025 €0.36 €0.34 €0.32 €0.34 0
22/07/2025 €0.36 €0.36 €0.34 €0.34 2,000
21/07/2025 €0.38 €0.37 €0.34 €0.35 0
17/07/2025 €0.38 €0.40 €0.38 €0.39 1,500
16/07/2025 €0.39 €0.40 €0.37 €0.38 0
15/07/2025 €0.39 €0.39 €0.38 €0.38 300
14/07/2025 €0.40 €0.40 €0.39 €0.40 8,152
11/07/2025 €0.44 €0.43 €0.40 €0.41 0
10/07/2025 €0.44 €0.43 €0.42 €0.43 6
09/07/2025 €0.44 €0.42 €0.41 €0.42 6
08/07/2025 €0.44 €0.45 €0.44 €0.45 13,782
07/07/2025 €0.43 €0.43 €0.41 €0.42 0
04/07/2025 €0.43 €0.42 €0.40 €0.42 0
03/07/2025 €0.43 €0.42 €0.39 €0.41 0
02/07/2025 €0.43 €0.43 €0.42 €0.42 10
01/07/2025 €0.43 €0.44 €0.43 €0.44 447,215
30/06/2025 €0.42 €0.43 €0.42 €0.43 18,441
27/06/2025 €0.45 €0.45 €0.45 €0.45 484
26/06/2025 €0.53 €0.48 €0.45 €0.46 0
25/06/2025 €0.53 €0.52 €0.47 €0.47 0
23/06/2025 €0.53 €0.53 €0.53 €0.53 1,846
20/06/2025 €0.43 €0.51 €0.45 €0.50 0
19/06/2025 €0.43 €0.49 €0.45 €0.48 0
18/06/2025 €0.43 €0.45 €0.42 €0.45 105
17/06/2025 €0.43 €0.46 €0.43 €0.44 0
16/06/2025 €0.43 €0.46 €0.44 €0.44 0
13/06/2025 €0.43 €0.48 €0.44 €0.44 105
12/06/2025 €0.43 €0.44 €0.44 €0.44 33
11/06/2025 €0.43 €0.43 €0.43 €0.43 492
10/06/2025 €0.42 €0.42 €0.42 €0.42 715
09/06/2025 €0.58 €0.46 €0.45 €0.45 1
06/06/2025 €0.58 €0.52 €0.48 €0.48 31
05/06/2025 €0.58 €0.53 €0.49 €0.50 0
04/06/2025 €0.58 €0.53 €0.53 €0.53 268
03/06/2025 €0.58 €0.55 €0.51 €0.53 0
02/06/2025 €0.58 €0.52 €0.51 €0.51 268
30/05/2025 €0.58 €0.51 €0.49 €0.51 32
29/05/2025 €0.58 €0.49 €0.47 €0.49 21
28/05/2025 €0.58 €0.48 €0.48 €0.48 4
27/05/2025 €0.58 €0.49 €0.49 €0.49 6
26/05/2025 €0.58 €0.54 €0.48 €0.52 0
23/05/2025 €0.58 €0.54 €0.48 €0.52 0
22/05/2025 €0.58 €0.51 €0.46 €0.49 15
21/05/2025 €0.58 €0.50 €0.48 €0.48 5
20/05/2025 €0.58 €0.55 €0.52 €0.55 150
19/05/2025 €0.58 €0.61 €0.55 €0.56 0
16/05/2025 €0.58 €0.56 €0.53 €0.56 14
15/05/2025 €0.58 €0.59 €0.57 €0.57 22,406
14/05/2025 €0.66 €0.65 €0.57 €0.58 0
13/05/2025 €0.66 €0.69 €0.63 €0.63 0
12/05/2025 €0.66 €0.67 €0.66 €0.67 239
09/05/2025 €0.73 €0.73 €0.69 €0.71 416
08/05/2025 €0.71 €0.72 €0.70 €0.70 282
07/05/2025 €0.54 €0.73 €0.58 €0.70 0
06/05/2025 €0.54 €0.63 €0.59 €0.60 0
05/05/2025 €0.54 €0.64 €0.59 €0.60 0
02/05/2025 €0.54 €0.64 €0.59 €0.60 0

Market data

Select a section