Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Msft ETP

(MSFE)
Sector: n/a
€26.75
€0.33 1.23
Last updated: 13:24:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €26.39 €26.42 €26.39 €26.53 2
21/11/2024 €26.54 €26.78 €26.42 €26.53 0
20/11/2024 €26.54 €26.54 €26.09 €26.08 20
19/11/2024 €25.80 €25.99 €25.80 €25.99 11
18/11/2024 €26.99 €26.55 €26.38 €26.38 0
15/11/2024 €26.99 €26.99 €26.50 €27.58 3
14/11/2024 €27.48 €27.70 €27.48 €27.58 757
13/11/2024 €27.14 €27.21 €27.14 €26.75 62
12/11/2024 €26.92 €27.04 €25.82 €26.75 0
11/11/2024 €26.92 €27.13 €26.33 €26.33 3
08/11/2024 €26.92 €26.98 €26.92 €26.98 12
07/11/2024 €25.00 €27.08 €26.37 €27.08 0
06/11/2024 €25.00 €26.69 €25.31 €26.00 0
05/11/2024 €25.00 €25.56 €24.18 €25.31 0
04/11/2024 €25.00 €25.21 €24.70 €24.70 107
01/11/2024 €25.87 €25.51 €24.93 €25.51 0
31/10/2024 €25.87 €26.13 €24.92 €24.93 71
30/10/2024 €28.52 €28.63 €28.46 €27.82 49
29/10/2024 €27.55 €27.82 €27.55 €27.82 50
28/10/2024 €26.10 €28.06 €27.56 €27.56 0
25/10/2024 €26.10 €28.07 €26.68 €27.87 0
24/10/2024 €26.10 €27.44 €27.17 €27.65 0
23/10/2024 €26.10 €28.12 €26.75 €27.65 0
22/10/2024 €26.10 €27.33 €26.31 €27.33 0
21/10/2024 €26.10 €26.29 €25.77 €25.76 0
18/10/2024 €26.10 €26.23 €26.10 €26.23 120
17/10/2024 €25.72 €27.47 €25.51 €26.24 0
16/10/2024 €25.72 €26.48 €25.30 €25.85 0
15/10/2024 €25.72 €26.47 €25.97 €25.97 0
14/10/2024 €25.72 €26.29 €25.89 €26.28 0
11/10/2024 €25.80 €28.36 €25.19 €25.72 0
10/10/2024 €25.80 €26.28 €24.02 €25.86 0
09/10/2024 €25.80 €26.19 €25.68 €26.19 1
08/10/2024 €25.80 €25.48 €25.22 €25.48 0
07/10/2024 €25.80 €25.81 €25.72 €25.72 0
04/10/2024 €25.80 €25.87 €25.79 €25.87 59
03/10/2024 €27.73 €25.81 €25.80 €25.81 0
02/10/2024 €27.73 €26.19 €25.99 €25.99 0
01/10/2024 €27.73 €27.65 €25.91 €26.07 0
30/09/2024 €27.73 €26.89 €26.76 €26.89 0
27/09/2024 €27.73 €27.53 €27.00 €27.16 0
26/09/2024 €27.73 €27.73 €27.18 €27.18 3
25/09/2024 €28.74 €27.44 €26.64 €27.37 0
24/09/2024 €28.74 €28.28 €26.70 €27.07 0
23/09/2024 €28.74 €28.20 €27.94 €27.93 1
20/09/2024 €28.74 €28.62 €27.78 €27.84 0
19/09/2024 €28.74 €28.74 €28.47 €28.47 110
18/09/2024 €26.57 €28.58 €26.75 €27.55 0
17/09/2024 €26.57 €28.47 €28.07 €28.07 0
16/09/2024 €26.57 €28.11 €27.24 €27.45 0
13/09/2024 €26.57 €27.25 €26.57 €26.38 7
12/09/2024 €24.06 €28.83 €24.96 €25.31 0
11/09/2024 €24.06 €25.36 €25.31 €25.55 0
10/09/2024 €24.06 €25.88 €24.18 €25.55 0
09/09/2024 €24.06 €24.65 €24.28 €24.28 0
06/09/2024 €24.06 €24.73 €24.06 €24.07 726
05/09/2024 €25.78 €27.19 €24.35 €24.62 0
04/09/2024 €25.78 €25.21 €24.88 €24.92 0
03/09/2024 €25.78 €26.02 €25.55 €25.55 2,590
02/09/2024 €25.08 €26.06 €25.96 €25.96 0
30/08/2024 €25.08 €25.83 €25.71 €25.83 2
29/08/2024 €25.08 €26.30 €25.08 €26.25 245
28/08/2024 €26.08 €25.42 €24.86 €24.87 2
27/08/2024 €26.08 €25.44 €25.09 €25.08 1
26/08/2024 €26.71 €27.15 €26.03 €26.21 0
23/08/2024 €26.71 €27.15 €26.03 €26.21 0
22/08/2024 €26.71 €27.15 €26.03 €26.21 0
21/08/2024 €26.71 €27.37 €26.51 €26.72 0
20/08/2024 €26.71 €26.71 €26.66 €26.66 109
19/08/2024 €25.46 €26.43 €26.18 €26.18 0
16/08/2024 €25.46 €27.46 €26.13 €26.35 0
15/08/2024 €25.46 €26.52 €25.46 €26.52 2
14/08/2024 €25.30 €26.06 €25.30 €26.06 21
13/08/2024 €25.82 €25.82 €25.20 €25.82 34
12/08/2024 €25.39 €25.63 €25.04 €25.04 12
09/08/2024 €24.43 €25.29 €24.34 €24.79 0
08/08/2024 €24.43 €25.14 €23.54 €24.72 0
07/08/2024 €24.43 €25.14 €24.75 €25.14 1
06/08/2024 €23.13 €26.50 €22.43 €24.43 0
05/08/2024 €23.13 €23.96 €22.57 €23.95 604
02/08/2024 €27.27 €26.07 €25.00 €25.00 0
01/08/2024 €27.27 €27.27 €27.09 €27.09 92
31/07/2024 €26.24 €26.85 €26.19 €26.85 1,001
30/07/2024 €29.06 €28.15 €27.48 €27.48 3
29/07/2024 €29.06 €28.47 €27.90 €27.90 0
26/07/2024 €29.06 €27.90 €26.71 €27.47 0
25/07/2024 €29.06 €28.36 €27.16 €27.47 3
24/07/2024 €29.06 €29.16 €28.70 €28.70 0
23/07/2024 €29.06 €30.90 €30.56 €30.90 1
22/07/2024 €29.06 €29.76 €29.60 €29.75 0
19/07/2024 €29.06 €30.51 €28.18 €29.43 406
18/07/2024 €30.40 €30.90 €28.98 €29.20 0
17/07/2024 €30.40 €30.40 €29.79 €29.79 148
16/07/2024 €31.67 €31.67 €31.02 €31.01 1
15/07/2024 €31.75 €31.99 €31.47 €31.88 4
12/07/2024 €31.75 €31.76 €31.75 €31.75 2
11/07/2024 €31.58 €34.41 €31.50 €31.58 0
10/07/2024 €31.58 €32.97 €32.95 €32.95 0
09/07/2024 €31.58 €34.45 €33.20 €33.33 0
08/07/2024 €31.58 €34.29 €33.66 €33.66 0
05/07/2024 €31.58 €33.90 €32.60 €33.60 0
04/07/2024 €31.58 €33.42 €32.81 €32.99 0
03/07/2024 €31.58 €36.14 €32.60 €32.85 0
02/07/2024 €31.58 €33.39 €32.05 €32.67 0
01/07/2024 €31.58 €32.06 €31.58 €32.06 95
28/06/2024 €32.05 €32.81 €31.83 €32.26 0
27/06/2024 €32.05 €32.55 €32.29 €32.54 1
26/06/2024 €32.05 €32.38 €32.05 €32.38 37
25/06/2024 €31.44 €31.80 €31.44 €31.80 40
24/06/2024 €31.29 €32.07 €31.74 €31.74 0
21/06/2024 €31.29 €31.64 €31.29 €31.64 7
20/06/2024 €31.09 €32.10 €30.66 €31.08 0
19/06/2024 €31.09 €31.59 €31.09 €31.58 4
18/06/2024 €30.53 €32.35 €30.99 €31.26 0
17/06/2024 €30.53 €31.13 €31.05 €31.05 0
14/06/2024 €30.53 €31.15 €30.20 €30.84 0
13/06/2024 €30.53 €30.93 €30.23 €30.92 100
12/06/2024 €29.64 €29.91 €29.64 €29.91 100
11/06/2024 €27.59 €28.89 €28.63 €28.89 0
10/06/2024 €27.59 €28.70 €27.59 €28.70 14
07/06/2024 €25.91 €28.54 €25.83 €28.29 0
06/06/2024 €25.91 €28.16 €27.41 €27.65 0
05/06/2024 €25.91 €28.90 €24.67 €27.58 0
04/06/2024 €25.91 €26.48 €26.36 €26.48 10
03/06/2024 €25.91 €27.32 €26.51 €26.50 0
31/05/2024 €25.91 €26.93 €25.89 €25.89 15
30/05/2024 €28.41 €28.41 €27.53 €27.52 100
29/05/2024 €28.35 €29.35 €28.39 €28.95 0
28/05/2024 €28.35 €29.22 €28.35 €28.68 11
27/05/2024 €28.44 €234.44 €28.23 €28.87 0

Market data

Select a section