Market data

Select a section

Leverage Shares Public Limited Company Wahed Ftse USA Shariah Etp

(HLE1)
Sector: n/a
€14.59
€-0.01 -0.05
Last updated: 12:06:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €14.43 €14.62 €14.43 €14.44 265
21/11/2024 €14.39 €14.65 €14.37 €14.44 739
20/11/2024 €14.37 €14.37 €14.29 €14.29 106
19/11/2024 €14.27 €14.28 €14.20 €14.28 497
18/11/2024 €14.27 €14.43 €14.27 €14.29 314
15/11/2024 €14.32 €14.34 €14.25 €14.42 550
14/11/2024 €14.45 €14.54 €14.42 €14.42 551
13/11/2024 €14.40 €14.45 €14.35 €14.45 190
12/11/2024 €14.44 €14.47 €14.41 €14.41 180
11/11/2024 €14.23 €14.48 €14.39 €14.39 47
08/11/2024 €14.23 €14.29 €14.21 €14.29 71
07/11/2024 €14.06 €14.15 €14.06 €14.15 645
06/11/2024 €14.11 €14.12 €14.04 €14.04 311
05/11/2024 €13.53 €13.68 €13.53 €13.57 45
04/11/2024 €13.49 €13.54 €13.48 €13.52 498
01/11/2024 €13.49 €13.63 €13.48 €13.63 228
31/10/2024 €14.68 €14.68 €13.63 €13.63 738
30/10/2024 €13.96 €14.09 €13.99 €13.99 2
29/10/2024 €13.96 €13.98 €13.94 €13.98 60
28/10/2024 €13.97 €13.99 €13.94 €13.94 3,309
25/10/2024 €13.89 €13.93 €13.84 €13.93 36
24/10/2024 €13.89 €13.90 €13.84 €13.84 160
23/10/2024 €13.96 €13.97 €13.84 €13.84 150
22/10/2024 €13.86 €14.00 €13.85 €13.90 139
21/10/2024 €13.91 €13.91 €13.83 €13.83 549
18/10/2024 €13.85 €13.89 €13.85 €13.89 168
17/10/2024 €13.90 €13.90 €13.85 €13.89 51
16/10/2024 €13.91 €14.03 €13.80 €13.80 35
15/10/2024 €13.91 €13.92 €13.84 €13.86 458
14/10/2024 €13.82 €14.05 €13.71 €13.81 465
11/10/2024 €13.74 €13.74 €13.70 €13.71 107
10/10/2024 €13.90 €13.77 €13.67 €13.72 24
09/10/2024 €13.90 €13.69 €13.56 €13.69 6
08/10/2024 €13.90 €13.58 €13.48 €13.58 4
07/10/2024 €13.90 €13.90 €13.57 €13.61 239
04/10/2024 €13.55 €13.76 €13.54 €13.63 17
03/10/2024 €13.55 €13.56 €13.49 €13.55 286
02/10/2024 €13.52 €13.56 €13.45 €13.56 1,500
01/10/2024 €13.53 €13.53 €13.51 €13.51 2,355
30/09/2024 €13.52 €13.51 €13.41 €13.51 49
27/09/2024 €13.52 €13.52 €13.49 €13.50 87
26/09/2024 €13.51 €13.51 €13.44 €13.44 53
25/09/2024 €13.31 €13.43 €13.31 €13.42 92
24/09/2024 €13.53 €13.51 €13.33 €13.43 0
23/09/2024 €13.53 €13.53 €13.50 €13.50 172
20/09/2024 €13.44 €13.46 €13.41 €13.40 57
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

Market data

Select a section