Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Msft ETP

(MSFE)
Sector: n/a
€32.24
€-0.65 -1.96
Last updated: 16:49:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 €32.98 €34.17 €32.24 €32.24 19
09/10/2025 €32.98 €33.93 €32.41 €32.88 64
08/10/2025 €32.72 €33.67 €33.28 €33.39 0
07/10/2025 €32.72 €34.27 €33.20 €33.19 23
06/10/2025 €32.72 €33.53 €32.71 €32.99 40
03/10/2025 €32.42 €32.39 €31.98 €32.38 11
02/10/2025 €32.42 €33.33 €31.57 €31.57 102
01/10/2025 €31.38 €31.83 €30.55 €31.83 25
30/09/2025 €31.70 €33.40 €31.88 €31.88 3
29/09/2025 €31.70 €32.05 €31.31 €31.66 10
26/09/2025 €30.77 €31.68 €30.77 €31.16 74
25/09/2025 €31.20 €31.24 €31.13 €31.24 247
24/09/2025 €31.91 €31.44 €30.23 €31.27 1
23/09/2025 €31.91 €31.94 €31.31 €31.31 5
22/09/2025 €31.91 €32.29 €31.85 €31.87 49
19/09/2025 €31.16 €31.73 €31.16 €31.61 16
18/09/2025 €31.54 €31.54 €31.33 €31.33 11
17/09/2025 €31.29 €31.51 €30.76 €30.75 3
16/09/2025 €31.29 €31.53 €31.47 €31.47 2
15/09/2025 €31.29 €31.79 €31.11 €31.69 1
12/09/2025 €31.29 €31.60 €31.29 €31.59 7
11/09/2025 €30.86 €30.86 €30.55 €30.62 21
10/09/2025 €30.27 €30.65 €30.41 €30.41 0
09/09/2025 €30.27 €30.45 €30.25 €30.25 12
08/09/2025 €30.27 €30.31 €30.28 €30.31 0
05/09/2025 €30.27 €31.71 €29.95 €29.95 52
04/09/2025 €31.14 €31.45 €31.12 €31.43 15
03/09/2025 €31.15 €31.28 €31.13 €31.13 22
02/09/2025 €30.62 €30.73 €30.62 €30.73 32
01/09/2025 €31.36 €31.87 €31.29 €31.28 17
29/08/2025 €31.38 €31.61 €31.48 €31.48 0
28/08/2025 €31.38 €31.60 €31.48 €31.48 0
27/08/2025 €31.38 €31.41 €31.16 €31.29 26
26/08/2025 €31.18 €31.58 €30.97 €30.97 41
25/08/2025 €31.36 €31.50 €31.35 €31.50 92
22/08/2025 €31.36 €31.50 €31.35 €31.50 92
21/08/2025 €31.34 €32.04 €31.62 €31.61 0
20/08/2025 €31.34 €32.12 €31.32 €31.32 29
19/08/2025 €32.06 €33.04 €31.76 €31.75 97
18/08/2025 €33.81 €34.04 €32.67 €32.67 8
15/08/2025 €33.46 €33.87 €33.35 €33.35 0
14/08/2025 €33.46 €33.61 €33.26 €33.61 121
13/08/2025 €34.12 €34.13 €33.95 €33.94 49
12/08/2025 €33.83 €34.07 €33.92 €33.92 0
11/08/2025 €33.83 €34.02 €33.61 €34.02 7
08/08/2025 €33.52 €33.52 €33.38 €33.38 49
07/08/2025 €34.35 €34.25 €33.89 €33.89 0
06/08/2025 €34.35 €35.54 €34.03 €34.03 6
05/08/2025 €34.72 €36.95 €34.99 €35.08 0
04/08/2025 €34.72 €35.34 €34.64 €35.33 5
01/08/2025 €38.95 €36.75 €33.92 €34.10 0
31/07/2025 €38.95 €38.95 €38.71 €36.23 19
30/07/2025 €32.95 €33.01 €32.99 €33.01 1
29/07/2025 €32.95 €34.18 €32.76 €32.90 27
28/07/2025 €32.28 €34.17 €32.57 €32.57 3
25/07/2025 €32.28 €33.13 €31.33 €32.44 0
24/07/2025 €32.28 €32.30 €31.95 €31.94 0
23/07/2025 €32.28 €33.21 €31.03 €31.03 0
22/07/2025 €32.28 €31.99 €31.77 €31.77 3
21/07/2025 €32.28 €32.36 €32.12 €32.12 0
18/07/2025 €32.28 €32.28 €32.28 €32.28 10
17/07/2025 €32.58 €32.71 €32.58 €32.71 11
16/07/2025 €31.79 €31.79 €31.49 €31.49 4
15/07/2025 €31.14 €32.07 €32.06 €32.06 0
14/07/2025 €31.14 €31.32 €31.26 €31.32 3
11/07/2025 €31.14 €31.63 €30.18 €31.29 0
10/07/2025 €31.14 €31.24 €30.89 €31.01 1,063
09/07/2025 €30.84 €31.71 €30.64 €31.13 0
08/07/2025 €30.84 €30.84 €30.29 €30.28 10
07/07/2025 €30.60 €30.70 €30.60 €30.63 73
04/07/2025 €30.82 €30.69 €29.71 €30.44 0
03/07/2025 €30.82 €30.82 €30.37 €30.66 8
02/07/2025 €30.82 €29.86 €29.67 €29.85 3
01/07/2025 €30.82 €30.93 €29.74 €30.11 0
30/06/2025 €30.82 €30.93 €30.62 €30.61 8
27/06/2025 €30.46 €30.79 €30.46 €30.79 60
26/06/2025 €28.81 €30.33 €30.28 €30.28 1
25/06/2025 €28.81 €30.41 €30.41 €30.41 0
24/06/2025 €28.81 €30.13 €29.85 €30.13 1
23/06/2025 €28.81 €28.93 €28.80 €28.93 8
20/06/2025 €28.73 €29.61 €29.15 €29.15 3
19/06/2025 €28.73 €28.56 €28.40 €28.56 3
18/06/2025 €28.73 €29.02 €29.00 €29.02 1
17/06/2025 €28.73 €28.82 €28.40 €28.82 1
16/06/2025 €28.73 €29.02 €28.73 €29.01 3
13/06/2025 €27.86 €29.63 €27.66 €28.67 0
12/06/2025 €27.86 €29.31 €27.35 €28.75 0
11/06/2025 €27.86 €28.69 €27.86 €28.69 13
10/06/2025 €28.20 €28.76 €28.19 €28.19 4
09/06/2025 €28.28 €28.31 €28.27 €28.31 0
06/06/2025 €28.28 €28.47 €28.28 €28.47 29
05/06/2025 €27.32 €29.83 €25.85 €27.97 0
04/06/2025 €27.32 €28.11 €26.80 €27.69 0
03/06/2025 €27.32 €28.00 €26.46 €27.53 0
02/06/2025 €27.32 €27.32 €27.22 €27.22 4
30/05/2025 €27.67 €27.80 €26.38 €27.25 0
29/05/2025 €27.67 €27.67 €27.26 €27.26 7
28/05/2025 €27.02 €27.50 €27.44 €27.44 0
27/05/2025 €27.02 €27.17 €26.93 €27.17 84
26/05/2025 €26.47 €28.78 €25.96 €26.36 0
23/05/2025 €26.47 €28.78 €25.96 €26.36 0
22/05/2025 €26.47 €27.71 €24.24 €27.01 0
21/05/2025 €26.47 €27.14 €27.11 €27.10 7
20/05/2025 €26.47 €28.16 €26.47 €27.22 0
19/05/2025 €26.47 €27.29 €26.46 €27.29 18
16/05/2025 €27.11 €27.12 €26.76 €26.76 5
15/05/2025 €26.80 €27.31 €26.80 €27.31 54
14/05/2025 €26.45 €26.90 €26.78 €26.90 0
13/05/2025 €26.45 €26.62 €26.45 €26.45 61
12/05/2025 €24.66 €26.62 €26.08 €26.08 0
09/05/2025 €24.66 €26.03 €24.47 €25.02 0
08/05/2025 €24.66 €25.34 €24.66 €25.33 10
07/05/2025 €24.33 €24.41 €24.33 €24.41 11
06/05/2025 €24.49 €24.87 €24.36 €24.87 2
05/05/2025 €24.49 €24.87 €24.49 €24.64 46
02/05/2025 €24.49 €24.87 €24.49 €24.64 46
01/05/2025 €23.77 €24.75 €23.69 €24.75 183
30/04/2025 €20.36 €20.37 €19.85 €20.02 30
29/04/2025 €17.34 €22.32 €19.31 €20.18 0
28/04/2025 €17.34 €20.78 €19.70 €19.69 1
25/04/2025 €17.34 €20.13 €19.62 €19.62 0
24/04/2025 €17.34 €19.32 €18.59 €19.32 0
23/04/2025 €17.34 €18.61 €18.29 €18.61 0
22/04/2025 €17.34 €17.34 €17.26 €17.26 14
21/04/2025 €18.37 €18.37 €18.07 €18.07 8
18/04/2025 €18.37 €18.37 €18.07 €18.07 8
17/04/2025 €18.37 €18.37 €18.07 €18.07 8
16/04/2025 €19.98 €19.45 €19.04 €19.04 0
15/04/2025 €19.98 €19.98 €19.96 €19.96 5
14/04/2025 €20.31 €20.49 €19.96 €19.96 5
11/04/2025 €17.27 €19.78 €19.41 €19.41 0

Market data

Select a section