Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Alphabet ETP

(GOOE)
Sector: n/a
€104.40
€0.95 0.92
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €101.92 €104.41 €101.60 €104.40 28
16/01/2025 €103.67 €103.67 €103.26 €102.60 2
15/01/2025 €99.94 €103.02 €95.79 €102.60 0
14/01/2025 €99.94 €100.70 €98.76 €98.75 29
13/01/2025 €99.56 €98.30 €97.73 €97.73 1
10/01/2025 €99.56 €103.28 €100.08 €101.35 2
09/01/2025 €99.56 €112.36 €99.98 €103.24 0
08/01/2025 €99.56 €102.93 €100.87 €102.93 0
07/01/2025 €99.56 €114.59 €96.03 €106.15 0
06/01/2025 €99.56 €105.58 €100.82 €105.58 9
03/01/2025 €99.56 €99.48 €98.90 €99.48 0
02/01/2025 €99.56 €99.05 €98.61 €99.01 2
01/01/2025 €99.56 €99.97 €99.54 €99.89 180
31/12/2024 €99.56 €99.97 €99.54 €99.89 180
30/12/2024 €99.43 €99.67 €97.79 €98.67 169
27/12/2024 €103.15 €103.15 €99.59 €99.58 8
26/12/2024 €102.78 €103.23 €97.76 €103.23 83
25/12/2024 €102.78 €103.23 €97.76 €103.23 83
24/12/2024 €102.78 €103.23 €97.76 €103.23 83
23/12/2024 €105.30 €101.21 €100.58 €100.57 0
20/12/2024 €105.30 €98.43 €96.26 €98.43 0
19/12/2024 €105.30 €99.56 €97.27 €99.56 1
18/12/2024 €105.30 €107.47 €100.92 €103.39 0
17/12/2024 €105.30 €111.91 €102.92 €105.39 0
16/12/2024 €105.30 €105.62 €94.89 €105.32 0
13/12/2024 €105.30 €100.21 €98.52 €98.52 0
12/12/2024 €105.30 €105.30 €102.10 €102.10 56
11/12/2024 €86.87 €101.54 €87.23 €99.49 0
10/12/2024 €86.87 €90.31 €86.11 €90.17 47
09/12/2024 €88.62 €88.62 €83.59 €83.59 2
06/12/2024 €81.21 €82.80 €81.19 €82.80 71
05/12/2024 €80.59 €82.23 €81.80 €81.79 0
04/12/2024 €80.59 €82.20 €80.43 €82.19 74
03/12/2024 €77.86 €82.45 €78.00 €80.74 0
02/12/2024 €77.86 €80.22 €77.86 €79.89 38
29/11/2024 €77.91 €78.43 €76.99 €77.59 0
28/11/2024 €77.91 €80.61 €76.41 €77.64 0
27/11/2024 €77.91 €77.91 €77.65 €77.64 4
26/11/2024 €75.52 €79.00 €74.61 €78.18 0
25/11/2024 €75.52 €77.47 €75.52 €74.57 6
22/11/2024 €89.07 €77.19 €75.22 €74.57 0
21/11/2024 €89.07 €83.59 €74.57 €74.57 0
20/11/2024 €89.07 €88.66 €82.64 €83.35 0
19/11/2024 €89.07 €85.65 €79.69 €85.12 0
18/11/2024 €89.07 €84.46 €79.86 €82.58 0
15/11/2024 €89.07 €83.62 €80.81 €83.70 0
14/11/2024 €89.07 €86.22 €83.70 €83.70 0
13/11/2024 €89.07 €89.30 €88.23 €88.23 42
12/11/2024 €88.15 €90.37 €87.95 €88.07 117
11/11/2024 €88.25 €94.61 €81.51 €87.38 0
08/11/2024 €88.25 €88.92 €86.06 €86.06 58
07/11/2024 €86.12 €86.42 €86.12 €86.42 4
06/11/2024 €84.25 €84.25 €80.01 €83.32 1
05/11/2024 €76.09 €76.66 €76.09 €76.66 15
04/11/2024 €79.22 €77.63 €76.18 €76.18 0
01/11/2024 €79.22 €79.22 €78.61 €78.93 6
31/10/2024 €87.85 €80.33 €79.77 €80.33 0
30/10/2024 €87.85 €87.85 €85.89 €85.89 661
29/10/2024 €75.94 €76.61 €75.94 €76.61 15
28/10/2024 €75.43 €75.43 €74.74 €74.74 42
25/10/2024 €72.99 €73.70 €72.33 €73.70 0
24/10/2024 €72.99 €74.32 €70.26 €71.79 0
23/10/2024 €72.99 €72.99 €71.79 €71.79 2
22/10/2024 €70.98 €74.41 €70.23 €73.25 0
21/10/2024 €70.98 €71.61 €71.61 €71.61 0
18/10/2024 €70.98 €72.34 €72.18 €72.18 0
17/10/2024 €70.98 €75.22 €71.94 €72.71 0
16/10/2024 €70.98 €74.49 €71.56 €73.47 0
15/10/2024 €70.98 €80.60 €71.12 €73.47 0
14/10/2024 €70.98 €72.38 €71.43 €72.38 0
11/10/2024 €69.95 €70.98 €70.10 €70.98 0
10/10/2024 €69.95 €70.55 €69.95 €70.54 6
09/10/2024 €71.70 €71.73 €68.50 €69.29 0
08/10/2024 €71.70 €71.91 €71.05 €71.90 0
07/10/2024 €71.70 €75.23 €73.62 €73.62 0
04/10/2024 €71.70 €73.96 €73.51 €73.50 0
03/10/2024 €71.70 €74.07 €71.36 €72.90 0
02/10/2024 €71.70 €75.00 €67.90 €72.75 0
01/10/2024 €71.70 €74.89 €71.70 €72.14 3
30/09/2024 €70.09 €71.54 €69.15 €70.86 0
27/09/2024 €70.09 €71.20 €70.19 €71.19 0
26/09/2024 €70.09 €70.09 €69.61 €69.61 90
25/09/2024 €71.08 €69.66 €68.05 €69.54 0
24/09/2024 €71.08 €69.54 €68.92 €69.54 0
23/09/2024 €71.08 €71.08 €70.86 €71.07 129
20/09/2024 €69.59 €69.32 €69.25 €69.32 0
19/09/2024 €69.59 €69.87 €69.46 €69.86 10
18/09/2024 €62.01 €68.19 €66.25 €67.01 0
17/09/2024 €62.01 €67.93 €65.00 €66.99 0
16/09/2024 €62.01 €65.91 €65.79 €65.91 0
13/09/2024 €62.01 €65.29 €64.45 €62.74 0
12/09/2024 €62.01 €62.74 €62.01 €58.80 50
11/09/2024 €58.29 €60.87 €52.48 €59.92 0
10/09/2024 €58.29 €60.15 €58.29 €59.92 160
09/09/2024 €64.63 €62.00 €58.78 €58.78 0
06/09/2024 €64.63 €65.77 €61.84 €61.83 0
05/09/2024 €64.63 €65.88 €64.63 €65.88 47
04/09/2024 €65.22 €67.17 €65.22 €65.94 46
03/09/2024 €73.19 €73.20 €67.46 €67.94 0
02/09/2024 €73.19 €72.02 €71.48 €70.64 0
30/08/2024 €73.19 €72.25 €70.64 €70.64 0
29/08/2024 €73.19 €73.25 €73.19 €73.25 43
28/08/2024 €72.48 €72.51 €69.92 €69.92 4
27/08/2024 €72.73 €73.93 €73.55 €73.55 0
26/08/2024 €72.73 €76.54 €73.16 €73.63 0
23/08/2024 €72.73 €76.54 €73.16 €73.63 0
22/08/2024 €72.73 €76.54 €73.16 €73.63 0
21/08/2024 €72.73 €76.21 €72.85 €73.73 0
20/08/2024 €72.73 €76.74 €73.85 €75.08 0
19/08/2024 €72.73 €73.97 €72.73 €72.59 42
16/08/2024 €71.21 €72.59 €71.21 €72.59 87
15/08/2024 €70.13 €70.13 €69.42 €70.01 210
14/08/2024 €71.20 €81.38 €68.03 €68.11 0
13/08/2024 €71.20 €78.80 €69.78 €73.68 0
12/08/2024 €71.20 €74.72 €70.21 €72.79 0
09/08/2024 €71.20 €72.73 €70.21 €70.21 0
08/08/2024 €71.20 €75.33 €65.88 €72.75 0
07/08/2024 €71.20 €71.80 €71.20 €71.79 1
06/08/2024 €71.12 €71.20 €69.08 €69.08 4
05/08/2024 €68.39 €72.93 €65.75 €72.93 40
02/08/2024 €79.28 €79.35 €74.98 €76.14 0
01/08/2024 €79.28 €89.04 €80.24 €81.72 0
31/07/2024 €79.28 €81.91 €81.80 €81.91 0
30/07/2024 €79.28 €80.09 €79.28 €80.08 38
29/07/2024 €87.80 €79.16 €78.69 €79.15 0
26/07/2024 €87.80 €77.87 €76.18 €82.38 0
25/07/2024 €87.80 €82.51 €78.80 €82.38 0
24/07/2024 €87.80 €88.14 €83.06 €84.11 42
23/07/2024 €99.99 €97.65 €83.69 €93.54 0
22/07/2024 €99.99 €91.00 €89.27 €91.00 0
19/07/2024 €99.99 €88.87 €88.72 €88.87 0
18/07/2024 €99.99 €92.71 €87.65 €87.65 0

Market data

Select a section