Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Alphabet ETP

(GOOE)
Sector: n/a
€54.21
€-1.90 -3.39
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €51.83 €55.22 €51.83 €54.21 2,748
03/04/2025 €56.13 €57.88 €54.23 €56.10 210
02/04/2025 €61.82 €61.84 €60.97 €60.97 4
01/04/2025 €58.14 €61.71 €60.00 €61.71 1
31/03/2025 €58.14 €58.26 €56.74 €57.96 18
28/03/2025 €65.50 €66.07 €60.57 €60.56 3
27/03/2025 €68.09 €69.08 €67.08 €67.07 6
26/03/2025 €71.25 €73.71 €70.82 €70.82 6
25/03/2025 €66.94 €72.26 €70.90 €72.25 1
24/03/2025 €66.94 €70.18 €69.29 €70.18 0
21/03/2025 €66.94 €67.05 €66.13 €67.05 5
20/03/2025 €67.67 €68.83 €66.15 €66.15 2
19/03/2025 €67.67 €66.46 €64.57 €66.46 0
18/03/2025 €67.67 €67.97 €61.63 €64.11 468
17/03/2025 €68.45 €68.97 €67.63 €67.64 9
14/03/2025 €67.94 €68.08 €67.83 €67.83 5
13/03/2025 €69.08 €69.42 €66.81 €66.81 0
12/03/2025 €69.08 €68.79 €67.91 €68.79 0
11/03/2025 €69.08 €69.08 €67.02 €67.02 44
10/03/2025 €74.75 €74.76 €68.17 €69.38 812
07/03/2025 €75.54 €75.45 €73.70 €73.69 0
06/03/2025 €75.54 €76.65 €73.84 €76.65 10
05/03/2025 €72.16 €77.86 €73.29 €73.29 0
04/03/2025 €72.16 €72.88 €71.63 €72.71 13
28/02/2025 €75.00 €75.94 €74.41 €74.40 24
27/02/2025 €80.24 €80.24 €76.60 €77.19 3
26/02/2025 €81.85 €82.16 €80.38 €80.38 50
25/02/2025 €83.05 €83.05 €80.47 €80.46 12
24/02/2025 €85.53 €88.00 €85.42 €85.42 21
21/02/2025 €88.99 €92.46 €86.72 €86.72 0
20/02/2025 €88.99 €89.85 €88.92 €88.92 105
19/02/2025 €92.02 €90.01 €89.78 €90.00 1
18/02/2025 €92.02 €93.61 €84.51 €89.16 0
17/02/2025 €92.02 €97.37 €81.69 €90.69 0
14/02/2025 €92.02 €92.48 €89.84 €89.86 7
13/02/2025 €90.00 €89.54 €89.15 €89.54 0
12/02/2025 €90.00 €90.00 €88.62 €88.62 19
11/02/2025 €93.55 €93.55 €91.12 €91.12 2
10/02/2025 €92.59 €93.63 €92.59 €93.63 17
07/02/2025 €94.12 €96.90 €91.62 €91.62 61
06/02/2025 €97.98 €97.98 €96.48 €95.24 16
05/02/2025 €99.20 €99.20 €94.21 €112.86 81
04/02/2025 €109.22 €113.93 €105.63 €111.03 0
03/02/2025 €109.22 €111.03 €107.57 €111.03 1
31/01/2025 €109.22 €111.64 €109.22 €111.64 52
30/01/2025 €104.34 €106.24 €104.34 €106.24 7
29/01/2025 €98.16 €104.84 €100.19 €101.50 0
28/01/2025 €98.16 €101.10 €99.78 €101.10 2
27/01/2025 €98.16 €100.68 €97.41 €100.68 19
24/01/2025 €105.66 €105.66 €105.60 €105.60 2
23/01/2025 €105.07 €107.59 €105.07 €107.59 101
22/01/2025 €101.72 €107.16 €101.72 €107.15 418
21/01/2025 €106.77 €106.77 €105.41 €105.40 33
20/01/2025 €102.16 €103.97 €102.16 €103.96 9
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

Market data

Select a section