Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVDE)
Sector: n/a
€49.74
€0.52 1.06
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €50.00 €50.48 €49.74 €49.74 30
20/02/2025 €48.62 €49.79 €47.90 €49.22 54
19/02/2025 €49.34 €50.53 €49.23 €50.53 50
18/02/2025 €51.07 €51.40 €50.05 €51.19 412
17/02/2025 €49.93 €50.82 €49.93 €50.08 229
14/02/2025 €47.30 €47.94 €46.64 €47.76 240
13/02/2025 €47.51 €47.90 €44.32 €47.48 390
12/02/2025 €45.48 €46.26 €44.31 €44.31 29
11/02/2025 €45.90 €46.96 €45.62 €46.70 110
10/02/2025 €44.62 €47.02 €44.08 €46.81 137
07/02/2025 €43.44 €43.97 €42.99 €43.25 77
06/02/2025 €40.66 €42.36 €40.66 €39.42 131
05/02/2025 €36.00 €39.42 €37.06 €39.42 0
04/02/2025 €36.00 €37.72 €35.80 €35.85 44
03/02/2025 €35.82 €36.52 €35.09 €35.85 273
31/01/2025 €39.83 €42.80 €39.39 €42.13 414
30/01/2025 €40.06 €40.50 €36.79 €37.08 59
29/01/2025 €41.90 €43.85 €39.22 €39.50 83
28/01/2025 €40.14 €41.09 €36.78 €38.42 230
27/01/2025 €48.53 €48.83 €36.79 €36.79 9,550
24/01/2025 €57.68 €59.42 €57.62 €57.62 5
23/01/2025 €57.68 €58.73 €57.15 €58.73 19
22/01/2025 €56.57 €59.86 €56.54 €58.90 189
21/01/2025 €51.79 €53.90 €52.83 €53.53 24
20/01/2025 €51.79 €54.98 €54.02 €54.02 0
17/01/2025 €51.79 €53.50 €50.51 €53.38 58
16/01/2025 €52.91 €54.60 €51.50 €50.79 31
15/01/2025 €48.55 €50.79 €49.75 €50.79 0
14/01/2025 €48.55 €52.39 €48.13 €48.21 29
13/01/2025 €48.55 €51.41 €48.55 €49.17 54
10/01/2025 €54.06 €54.06 €52.07 €52.06 1,452
09/01/2025 €54.66 €55.17 €52.65 €54.67 74
08/01/2025 €55.00 €57.45 €55.00 €55.47 5
07/01/2025 €62.56 €66.65 €56.24 €57.42 11
06/01/2025 €60.33 €64.95 €60.33 €64.74 257
03/01/2025 €57.10 €58.52 €55.30 €58.52 101
02/01/2025 €52.14 €54.46 €52.14 €54.46 52
01/01/2025 €54.16 €54.22 €53.96 €54.22 19
31/12/2024 €54.16 €54.22 €53.96 €54.22 19
30/12/2024 €50.81 €53.77 €50.81 €53.58 2,536
27/12/2024 €53.03 €54.84 €52.67 €52.67 6
26/12/2024 €53.03 €55.92 €55.53 €55.70 2
25/12/2024 €53.03 €55.92 €55.53 €55.70 2
24/12/2024 €53.03 €55.92 €55.53 €55.70 2
23/12/2024 €53.03 €54.06 €52.61 €53.46 98
20/12/2024 €46.00 €50.82 €45.98 €50.81 60
19/12/2024 €50.62 €50.51 €49.62 €50.51 1
18/12/2024 €50.62 €51.58 €49.33 €51.58 105
17/12/2024 €47.99 €48.32 €45.91 €46.66 75
16/12/2024 €49.00 €51.30 €48.30 €48.30 85
13/12/2024 €53.29 €55.01 €49.94 €49.94 0
12/12/2024 €53.29 €54.79 €52.85 €52.85 2
11/12/2024 €53.29 €53.61 €52.60 €53.61 0
10/12/2024 €53.29 €56.20 €52.76 €52.76 439
09/12/2024 €56.45 €58.86 €53.50 €53.50 31
06/12/2024 €59.49 €59.55 €57.23 €57.22 129
05/12/2024 €57.34 €60.01 €59.09 €59.94 2
04/12/2024 €57.34 €57.74 €56.87 €57.74 6
03/12/2024 €53.22 €55.33 €54.31 €55.03 4
02/12/2024 €53.22 €55.81 €54.64 €54.97 0
29/11/2024 €53.22 €54.23 €52.98 €54.23 5
28/11/2024 €53.22 €53.67 €51.71 €53.17 2
27/11/2024 €53.22 €53.22 €49.53 €49.53 1,154
26/11/2024 €61.57 €53.47 €53.14 €53.47 6
25/11/2024 €61.57 €59.21 €54.57 €54.56 8
22/11/2024 €61.57 €61.74 €58.41 €61.10 42
21/11/2024 €55.75 €62.10 €55.75 €61.10 161
20/11/2024 €61.28 €62.33 €59.75 €59.92 2,955
19/11/2024 €57.79 €58.75 €56.96 €58.74 975
18/11/2024 €56.43 €58.55 €53.79 €56.69 11
15/11/2024 €57.99 €61.30 €57.79 €63.03 111
14/11/2024 €62.23 €63.23 €61.18 €63.03 430
13/11/2024 €63.93 €63.21 €62.08 €62.08 9
12/11/2024 €63.93 €62.93 €59.12 €62.92 1
11/11/2024 €63.93 €64.66 €60.08 €60.08 42
08/11/2024 €61.93 €63.13 €60.91 €61.25 276
07/11/2024 €59.66 €61.98 €59.66 €61.51 102
06/11/2024 €56.92 €58.63 €54.56 €58.63 338
05/11/2024 €53.84 €54.15 €51.51 €54.15 6
04/11/2024 €53.84 €55.58 €53.49 €53.49 22
01/11/2024 €51.00 €52.08 €51.00 €52.08 21
31/10/2024 €52.54 €63.75 €49.80 €49.83 193
30/10/2024 €55.28 €55.47 €54.71 €54.71 530
29/10/2024 €55.48 €56.83 €55.44 €56.83 5
28/10/2024 €57.10 €58.00 €55.62 €55.62 10
25/10/2024 €55.47 €58.69 €54.45 €58.24 0
24/10/2024 €55.47 €56.52 €55.30 €55.33 12
23/10/2024 €57.13 €57.13 €55.34 €55.33 108
22/10/2024 €57.87 €61.86 €57.08 €58.01 352
21/10/2024 €56.20 €56.20 €54.52 €55.78 22
18/10/2024 €54.18 €55.54 €52.72 €53.67 0
17/10/2024 €54.18 €55.22 €54.09 €55.22 5,392
16/10/2024 €51.62 €51.86 €48.59 €50.89 0
15/10/2024 €51.62 €54.04 €48.91 €48.91 50
14/10/2024 €52.47 €55.05 €51.29 €53.80 89
11/10/2024 €50.93 €51.83 €50.93 €51.29 50
10/10/2024 €49.34 €50.84 €48.56 €50.83 90
09/10/2024 €50.25 €50.83 €49.25 €49.94 240
08/10/2024 €46.09 €49.13 €44.38 €49.01 266
07/10/2024 €39.29 €46.59 €43.46 €46.54 0
04/10/2024 €39.29 €44.56 €42.13 €43.15 0
03/10/2024 €39.29 €42.93 €40.15 €42.28 11
02/10/2024 €39.29 €39.62 €38.02 €39.62 1
01/10/2024 €39.29 €41.90 €38.07 €38.59 0
30/09/2024 €39.29 €40.85 €39.01 €40.85 151
27/09/2024 €41.99 €42.76 €40.24 €40.24 1,830
26/09/2024 €44.16 €45.17 €42.47 €42.47 8
25/09/2024 €37.37 €42.94 €40.09 €42.88 7
24/09/2024 €37.37 €38.52 €37.37 €38.52 7,096
23/09/2024 €39.00 €38.33 €37.39 €37.39 1
20/09/2024 €39.00 €39.00 €37.53 €37.53 1,316
19/09/2024 €37.81 €40.02 €38.47 €40.01 20
18/09/2024 €37.81 €38.72 €36.74 €37.07 0
17/09/2024 €37.81 €38.88 €37.81 €38.72 74
16/09/2024 €39.02 €40.27 €37.00 €38.30 892
13/09/2024 €34.07 €40.46 €39.71 €39.99 2
12/09/2024 €34.07 €39.99 €39.01 €34.04 6
11/09/2024 €34.07 €34.88 €34.04 €32.85 4,179
10/09/2024 €31.91 €33.17 €31.91 €32.85 75
09/09/2024 €31.45 €31.54 €31.45 €31.50 29
06/09/2024 €31.82 €33.10 €29.79 €29.78 96
05/09/2024 €32.89 €34.18 €31.00 €32.32 434
04/09/2024 €31.51 €34.22 €30.92 €33.40 91
03/09/2024 €39.40 €40.27 €35.03 €35.52 376
02/09/2024 €40.09 €41.79 €40.09 €40.31 36
30/08/2024 €41.00 €41.41 €40.32 €40.31 34
29/08/2024 €41.47 €44.25 €41.41 €42.62 109
28/08/2024 €48.03 €48.21 €44.20 €44.42 630
27/08/2024 €46.65 €47.68 €45.00 €47.48 181
26/08/2024 €49.38 €49.42 €47.76 €47.76 208
23/08/2024 €49.38 €49.42 €47.76 €47.76 208
22/08/2024 €49.38 €49.42 €47.76 €47.76 208

Market data

Select a section