Market data

Select a section

Leverage Shares Public Limited Company Wahed Ftse USA Shariah Etp

(HLE1)
Sector: n/a
€13.49
€0.25 1.88
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €13.46 €13.49 €13.35 €13.49 23
18/09/2024 €13.16 €13.24 €13.23 €13.24 0
17/09/2024 €13.16 €13.27 €13.14 €13.25 530
16/09/2024 €13.20 €13.49 €13.13 €13.13 390
13/09/2024 €12.98 €13.44 €13.12 €13.15 0
12/09/2024 €12.98 €13.43 €12.90 €12.90 0
11/09/2024 €12.98 €12.98 €12.90 €13.01 38
10/09/2024 €12.86 €13.01 €12.93 €13.01 3
09/09/2024 €12.86 €12.91 €12.80 €12.91 27
06/09/2024 €13.08 €13.35 €12.71 €12.85 0
05/09/2024 €13.08 €13.07 €13.02 €13.02 8
04/09/2024 €13.08 €13.08 €13.07 €13.07 38
03/09/2024 €13.23 €13.40 €13.23 €13.23 56
02/09/2024 €13.40 €13.41 €13.36 €13.28 44
30/08/2024 €13.26 €13.40 €13.23 €13.28 22
29/08/2024 €13.26 €13.49 €13.13 €13.42 0
28/08/2024 €13.26 €13.44 €12.98 €13.16 0
27/08/2024 €13.26 €13.72 €13.11 €13.20 309
26/08/2024 €13.38 €13.40 €13.28 €13.28 183
23/08/2024 €13.38 €13.40 €13.28 €13.28 183
22/08/2024 €13.38 €13.40 €13.28 €13.28 183
21/08/2024 €13.38 €13.37 €13.31 €13.31 9
20/08/2024 €13.38 €13.38 €13.27 €13.27 58
19/08/2024 €13.40 €13.36 €13.27 €13.27 13
16/08/2024 €13.40 €13.40 €13.28 €13.28 15
15/08/2024 €13.31 €13.31 €13.03 €13.28 1,617
14/08/2024 €13.11 €13.12 €12.97 €13.02 0
13/08/2024 €13.11 €13.11 €13.10 €13.10 32
12/08/2024 €12.88 €13.17 €12.97 €12.97 11
09/08/2024 €12.88 €13.08 €12.88 €12.95 23
08/08/2024 €12.63 €12.92 €12.63 €12.92 152
07/08/2024 €12.59 €12.97 €12.59 €12.90 243
06/08/2024 €12.63 €12.86 €12.63 €12.73 77
05/08/2024 €12.83 €12.94 €12.30 €12.77 2,583
02/08/2024 €13.60 €13.60 €13.16 €13.16 1,420
01/08/2024 €13.68 €13.71 €13.52 €13.52 1,542
31/07/2024 €13.54 €13.57 €13.54 €13.57 308
30/07/2024 €13.55 €13.56 €13.42 €13.42 206
29/07/2024 €13.28 €13.67 €13.28 €13.52 960
26/07/2024 €13.39 €13.39 €13.32 €13.36 2,927
25/07/2024 €13.46 €13.44 €12.99 €13.36 0
24/07/2024 €13.46 €13.64 €13.41 €13.41 155
23/07/2024 €13.76 €14.47 €13.76 €13.77 176
22/07/2024 €13.76 €13.81 €13.66 €13.66 203
19/07/2024 €13.80 €13.80 €13.57 €13.57 75
18/07/2024 €13.75 €13.78 €13.62 €13.62 548
17/07/2024 €13.92 €13.92 €13.71 €13.71 453
16/07/2024 €13.91 €14.02 €13.91 €13.97 300
15/07/2024 €14.06 €14.09 €14.01 €14.01 1,350
12/07/2024 €14.15 €14.15 €13.85 €13.91 556
11/07/2024 €13.97 €13.97 €13.88 €13.88 5
10/07/2024 €14.00 €14.01 €13.97 €13.98 9
09/07/2024 €14.00 €14.03 €13.94 €13.94 197
08/07/2024 €13.87 €14.00 €13.94 €13.94 23
05/07/2024 €13.87 €13.91 €13.83 €13.90 123
04/07/2024 €13.80 €13.90 €13.82 €13.82 11
03/07/2024 €13.80 €13.88 €13.80 €13.80 23
02/07/2024 €13.80 €13.80 €13.66 €13.70 652
01/07/2024 €13.72 €13.75 €13.65 €13.70 395
28/06/2024 €13.91 €13.92 €13.82 €13.81 63
27/06/2024 €13.80 €13.85 €13.48 €13.75 0
26/06/2024 €13.80 €13.80 €13.76 €13.77 103
25/06/2024 €13.67 €13.69 €13.62 €13.69 157
24/06/2024 €13.69 €13.73 €13.68 €13.71 33
21/06/2024 €13.58 €13.70 €13.58 €13.69 347
20/06/2024 €13.67 €13.72 €13.60 €13.62 947
19/06/2024 €13.34 €13.64 €13.34 €13.63 93
18/06/2024 €13.64 €13.72 €13.62 €13.62 8
17/06/2024 €13.64 €13.66 €13.52 €13.57 103
14/06/2024 €13.62 €13.62 €13.54 €13.54 44
13/06/2024 €13.39 €13.47 €12.76 €13.47 45
12/06/2024 €13.39 €13.45 €13.39 €13.45 1,000
11/06/2024 €13.27 €13.36 €13.27 €13.34 238
10/06/2024 €13.02 €13.29 €13.25 €13.25 26
07/06/2024 €13.02 €13.22 €13.02 €13.19 214
06/06/2024 €12.99 €13.12 €13.06 €13.06 12
05/06/2024 €12.99 €13.03 €12.94 €13.03 59
04/06/2024 €13.06 €12.94 €12.88 €12.88 6
03/06/2024 €13.06 €13.06 €12.90 €12.90 300
31/05/2024 €12.95 €12.95 €12.76 €12.76 337
30/05/2024 €12.94 €13.02 €12.93 €12.93 155
29/05/2024 €13.08 €13.08 €13.02 €13.07 39
28/05/2024 €13.17 €13.17 €13.05 €13.05 98
27/05/2024 €13.07 €13.78 €13.07 €13.12 57
24/05/2024 €13.07 €13.78 €13.07 €13.12 57
23/05/2024 €13.20 €13.31 €13.17 €13.17 22
22/05/2024 €13.20 €13.25 €13.18 €13.19 4,076
21/05/2024 €13.20 €13.20 €13.16 €13.18 2,674
20/05/2024 €13.16 €13.19 €13.12 €13.17 302
17/05/2024 €13.10 €13.14 €13.08 €13.09 888
16/05/2024 €13.20 €13.20 €13.13 €13.13 1,527
15/05/2024 €12.93 €13.05 €12.95 €13.04 0
14/05/2024 €12.93 €12.95 €12.93 €12.95 1,144
13/05/2024 €13.00 €13.00 €12.93 €12.93 142
10/05/2024 €12.66 €12.96 €12.66 €12.96 42
09/05/2024 €12.97 €12.94 €12.89 €12.94 0
08/05/2024 €12.97 €12.97 €12.81 €12.93 0
07/05/2024 €12.97 €12.97 €12.93 €12.94 1,436
06/05/2024 €12.75 €12.75 €12.74 €12.74 29
03/05/2024 €12.75 €12.75 €12.74 €12.74 29
02/05/2024 €12.60 €12.61 €12.60 €12.61 91
01/05/2024 €12.85 €12.73 €12.28 €12.61 0
30/04/2024 €12.85 €12.80 €12.71 €12.73 0
29/04/2024 €12.85 €12.85 €12.77 €12.77 403
26/04/2024 €12.75 €12.81 €12.75 €12.81 73
25/04/2024 €12.55 €12.55 €12.47 €12.47 218
24/04/2024 €12.73 €12.73 €12.70 €12.70 50
23/04/2024 €12.59 €12.65 €12.59 €12.64 127
22/04/2024 €12.58 €12.58 €12.51 €12.51 387
19/04/2024 €12.69 €12.69 €12.50 €12.52 0
18/04/2024 €12.69 €12.69 €12.69 €12.69 50
17/04/2024 €12.86 €12.86 €12.73 €12.73 100
16/04/2024 €12.80 €12.82 €12.80 €12.82 78
15/04/2024 €13.13 €13.13 €13.04 €13.04 220
12/04/2024 €12.94 €13.17 €12.98 €13.10 0
11/04/2024 €12.94 €13.01 €12.94 €12.98 1,056
10/04/2024 €12.93 €13.31 €12.85 €12.94 0
09/04/2024 €12.93 €12.94 €12.86 €12.86 2,492
08/04/2024 €12.92 €12.94 €12.88 €12.88 75
05/04/2024 €12.86 €12.89 €12.82 €12.89 91
04/04/2024 €12.94 €12.95 €12.94 €12.95 38
03/04/2024 €12.97 €13.00 €12.97 €13.00 10,723
02/04/2024 €13.14 €13.14 €12.92 €12.92 849
01/04/2024 €13.03 €13.03 €12.99 €12.99 123
29/03/2024 €13.03 €13.03 €12.99 €12.99 123
28/03/2024 €13.03 €13.03 €12.99 €12.99 123
27/03/2024 €12.94 €12.93 €12.93 €12.93 0
26/03/2024 €12.94 €12.93 €12.93 €12.93 0
25/03/2024 €12.94 €12.93 €12.93 €12.93 0
22/03/2024 €12.94 €12.94 €12.93 €12.93 130
21/03/2024 €12.70 €12.98 €12.79 €12.95 0
20/03/2024 €12.83 €12.84 €12.79 €12.79 120

Market data

Select a section