Market data

Select a section

Leverage Shares Public Limited Company Wahed Ftse USA Shariah Etp

(HLE1)
Sector: n/a
€13.16
€-0.02 -0.11
Last updated: 10:50:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 €13.12 €13.17 €13.06 €13.17 6
16/06/2025 €13.12 €13.19 €12.91 €13.14 2,177
13/06/2025 €13.23 €13.23 €13.04 €13.11 965
12/06/2025 €13.09 €13.19 €13.06 €13.13 1,112
11/06/2025 €13.33 €13.35 €13.28 €13.27 33
10/06/2025 €13.11 €13.32 €13.23 €13.31 10
09/06/2025 €13.11 €13.20 €13.13 €13.20 30
06/06/2025 €13.11 €13.22 €13.07 €13.22 58
05/06/2025 €13.12 €13.28 €13.05 €13.14 223
04/06/2025 €13.31 €13.17 €13.10 €13.11 23
03/06/2025 €13.31 €13.31 €13.00 €13.12 16
02/06/2025 €12.92 €12.98 €12.86 €12.91 165
30/05/2025 €13.11 €13.14 €13.07 €13.07 244
29/05/2025 €13.30 €13.44 €13.11 €13.12 174
28/05/2025 €13.21 €13.26 €13.19 €13.22 192
27/05/2025 €13.03 €13.15 €12.98 €13.15 153
26/05/2025 €12.91 €13.09 €12.85 €12.93 1,203
23/05/2025 €12.91 €13.09 €12.85 €12.93 1,203
22/05/2025 €13.19 €13.42 €13.07 €13.10 13
21/05/2025 €13.19 €13.33 €13.13 €13.24 544
20/05/2025 €13.31 €13.34 €13.31 €13.32 62
19/05/2025 €13.35 €13.29 €13.25 €13.29 12
16/05/2025 €13.35 €13.46 €13.35 €13.44 352
15/05/2025 €13.30 €13.41 €12.80 €13.40 359
14/05/2025 €13.24 €13.36 €13.24 €13.33 762
13/05/2025 €12.93 €13.35 €13.27 €13.33 33
12/05/2025 €12.93 €13.30 €12.93 €13.20 305
09/05/2025 €12.70 €12.76 €12.65 €12.67 221
08/05/2025 €12.64 €12.67 €12.61 €12.64 21
07/05/2025 €13.01 €12.54 €12.40 €12.40 18
06/05/2025 €13.01 €13.01 €12.47 €12.51 213
05/05/2025 €12.61 €12.65 €12.60 €12.63 395
02/05/2025 €12.61 €12.65 €12.60 €12.63 395
01/05/2025 €12.29 €12.70 €12.58 €12.70 25
30/04/2025 €12.29 €12.35 €12.11 €12.26 87
29/04/2025 €12.27 €12.30 €12.19 €12.24 32
28/04/2025 €12.27 €12.38 €12.14 €12.14 429
25/04/2025 €12.25 €12.44 €12.15 €12.19 184
24/04/2025 €11.86 €12.02 €11.80 €12.02 577
23/04/2025 €11.38 €12.00 €11.80 €11.90 75
22/04/2025 €11.38 €12.00 €11.33 €11.49 590
21/04/2025 €11.72 €11.85 €11.63 €11.63 47
18/04/2025 €11.72 €11.85 €11.63 €11.63 47
17/04/2025 €11.72 €11.85 €11.63 €11.63 47
16/04/2025 €11.99 €12.00 €11.94 €11.94 67
15/04/2025 €11.95 €12.00 €11.98 €11.98 15
14/04/2025 €11.95 €12.00 €11.87 €11.89 202
11/04/2025 €11.90 €12.00 €11.89 €11.89 276
10/04/2025 €11.37 €12.17 €11.45 €11.44 16
09/04/2025 €11.37 €11.47 €11.30 €11.44 243
08/04/2025 €11.97 €12.07 €11.78 €11.94 182
07/04/2025 €11.34 €11.86 €11.22 €11.42 6,110
04/04/2025 €13.27 €12.45 €11.97 €12.45 56
03/04/2025 €13.27 €13.27 €12.40 €12.45 247
02/04/2025 €13.24 €13.39 €13.24 €13.26 210
01/04/2025 €13.12 €13.22 €13.10 €13.22 139
31/03/2025 €12.94 €13.00 €12.88 €12.99 200
28/03/2025 €13.44 €13.44 €13.09 €13.09 368
27/03/2025 €13.49 €13.49 €13.42 €13.43 239
26/03/2025 €13.65 €13.68 €13.56 €13.56 536
25/03/2025 €13.55 €13.71 €13.52 €13.58 915
24/03/2025 €13.40 €13.56 €13.33 €13.49 288
21/03/2025 €13.22 €13.24 €13.08 €13.23 518
20/03/2025 €13.30 €13.33 €13.16 €13.23 738
19/03/2025 €13.07 €13.15 €13.06 €13.15 267
18/03/2025 €13.07 €13.07 €12.92 €13.00 105
17/03/2025 €13.13 €13.16 €13.01 €13.06 198
14/03/2025 €13.04 €13.16 €12.94 €13.10 609
13/03/2025 €13.40 €13.40 €12.95 €12.94 199
12/03/2025 €13.22 €13.26 €13.08 €13.12 208
11/03/2025 €13.27 €13.27 €13.03 €13.03 912
10/03/2025 €13.66 €13.83 €13.33 €13.33 197
07/03/2025 €13.77 €13.80 €13.54 €13.53 40
06/03/2025 €13.77 €13.82 €13.66 €13.76 284
05/03/2025 €14.10 €14.10 €13.66 €13.66 490
04/03/2025 €14.36 €14.36 €13.95 €13.95 389
03/03/2025 €14.58 €14.75 €14.35 €14.38 1,220
28/02/2025 €14.39 €14.43 €14.34 €14.37 439
27/02/2025 €14.61 €14.62 €14.35 €14.56 96
26/02/2025 €14.62 €14.63 €14.55 €14.57 427
25/02/2025 €14.76 €14.87 €14.47 €14.47 1,701
24/02/2025 €15.10 €15.10 €14.72 €14.74 764
21/02/2025 €15.02 €15.19 €14.97 €14.97 272
20/02/2025 €15.07 €15.08 €15.00 €15.01 273
19/02/2025 €15.00 €15.21 €14.61 €15.05 3,828
18/02/2025 €14.95 €14.98 €14.89 €14.92 344
17/02/2025 €14.92 €14.93 €14.87 €14.89 207
14/02/2025 €14.94 €14.94 €14.85 €14.85 98
13/02/2025 €14.88 €14.90 €14.86 €14.88 37
12/02/2025 €14.90 €14.93 €14.84 €14.85 390
11/02/2025 €14.91 €14.99 €14.89 €14.95 161
10/02/2025 €14.94 €14.97 €14.92 €14.97 107
07/02/2025 €15.01 €15.03 €14.92 €14.92 119
06/02/2025 €15.08 €15.09 €15.02 €14.88 128
05/02/2025 €14.92 €14.94 €14.85 €14.88 436
04/02/2025 €15.02 €15.08 €14.92 €15.06 77
03/02/2025 €15.06 €15.11 €14.87 €15.06 985
31/01/2025 €15.28 €15.33 €15.26 €15.26 786
30/01/2025 €15.12 €15.22 €15.06 €15.12 98
29/01/2025 €15.17 €15.20 €15.09 €15.09 84
28/01/2025 €15.00 €15.11 €15.00 €15.11 196
27/01/2025 €14.75 €14.88 €14.50 €14.82 541
24/01/2025 €15.10 €15.11 €15.05 €15.05 490
23/01/2025 €15.11 €15.17 €15.07 €15.14 867
22/01/2025 €15.05 €15.20 €14.85 €15.15 329
21/01/2025 €15.08 €15.22 €14.96 €14.96 882
20/01/2025 €15.10 €15.28 €15.00 €15.03 1,372
17/01/2025 €15.00 €15.29 €15.00 €15.17 495
16/01/2025 €14.82 €15.00 €14.71 €15.00 0
15/01/2025 €14.82 €15.00 €14.77 €15.00 45
14/01/2025 €14.87 €14.91 €14.77 €14.77 368
13/01/2025 €14.80 €14.83 €14.43 €14.76 1,269
10/01/2025 €14.93 €15.10 €14.82 €14.83 879
09/01/2025 €14.89 €15.10 €14.88 €14.92 1,267
08/01/2025 €14.94 €14.98 €14.86 €14.90 191
07/01/2025 €14.87 €15.50 €14.80 €14.97 2,337
06/01/2025 €14.88 €15.25 €14.91 €14.91 0
03/01/2025 €14.88 €14.91 €14.85 €14.91 657
02/01/2025 €14.87 €15.00 €14.84 €14.95 324
01/01/2025 €14.76 €14.83 €14.75 €14.83 31
31/12/2024 €14.76 €14.83 €14.75 €14.83 31
30/12/2024 €14.93 €14.93 €14.56 €14.80 226
27/12/2024 €15.07 €15.07 €14.87 €14.90 159
26/12/2024 €15.03 €15.03 €14.95 €14.99 396
25/12/2024 €15.03 €15.03 €14.95 €14.99 396
24/12/2024 €15.03 €15.03 €14.95 €14.99 396
23/12/2024 €14.96 €15.20 €14.89 €14.90 487
20/12/2024 €14.79 €14.94 €14.50 €14.93 1,984
19/12/2024 €14.94 €15.00 €14.94 €14.94 80
18/12/2024 €15.21 €15.22 €15.16 €15.22 162

Market data

Select a section