Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVDE)
Sector: n/a
€40.01
€2.95 7.94
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 €47.35 €48.34 €46.42 €47.94 63
20/08/2024 €48.69 €49.72 €47.39 €47.44 1,111
19/08/2024 €45.39 €46.95 €45.57 €46.95 13
16/08/2024 €45.39 €46.21 €43.84 €45.01 552
15/08/2024 €41.65 €44.25 €41.65 €44.24 35
14/08/2024 €40.74 €41.20 €40.65 €40.65 31
13/08/2024 €37.78 €39.34 €37.63 €39.34 497
12/08/2024 €33.60 €36.00 €33.50 €35.76 436
09/08/2024 €33.30 €33.77 €32.82 €32.81 89
08/08/2024 €33.97 €31.87 €28.80 €31.87 11
07/08/2024 €33.97 €35.00 €33.16 €33.26 94
06/08/2024 €32.33 €33.75 €32.33 €32.61 551
05/08/2024 €27.85 €31.08 €25.15 €30.51 152
02/08/2024 €33.00 €34.57 €31.77 €34.33 42
01/08/2024 €42.95 €45.62 €40.57 €40.57 391
31/07/2024 €38.00 €41.59 €37.75 €41.59 71
30/07/2024 €36.09 €39.55 €34.56 €35.51 158
29/07/2024 €41.16 €42.56 €39.57 €40.03 209
26/07/2024 €42.10 €42.09 €39.96 €41.53 7
25/07/2024 €42.10 €42.11 €39.63 €41.53 4,563
24/07/2024 €45.99 €45.99 €44.09 €44.10 514
23/07/2024 €47.48 €48.79 €47.48 €48.79 115
22/07/2024 €47.22 €47.05 €45.13 €46.28 4
19/07/2024 €47.22 €46.36 €45.19 €45.19 0
18/07/2024 €47.22 €47.22 €43.32 €43.31 807
17/07/2024 €47.59 €47.59 €44.61 €45.68 61
16/07/2024 €58.93 €52.89 €50.41 €51.45 0
15/07/2024 €58.93 €54.41 €53.08 €53.78 0
12/07/2024 €58.93 €54.86 €50.79 €54.37 0
11/07/2024 €58.93 €58.93 €52.70 €52.69 68
10/07/2024 €57.11 €58.15 €56.78 €58.15 327
09/07/2024 €55.41 €56.45 €53.26 €55.97 301
08/07/2024 €52.03 €55.01 €51.17 €53.58 136
05/07/2024 €53.64 €55.07 €52.00 €52.19 1,290
04/07/2024 €52.23 €53.45 €52.23 €52.79 40
03/07/2024 €49.34 €51.94 €47.46 €51.69 0
02/07/2024 €49.34 €50.92 €47.88 €48.46 0
01/07/2024 €49.34 €50.87 €46.82 €50.60 2,287
28/06/2024 €55.07 €53.22 €51.49 €52.10 5
27/06/2024 €55.07 €51.84 €50.17 €50.17 5
26/06/2024 €55.07 €55.55 €50.23 €50.23 6,673
25/06/2024 €44.08 €50.78 €43.95 €50.78 2,425
24/06/2024 €53.11 €53.11 €47.30 €47.43 416
21/06/2024 €58.32 €59.73 €52.00 €54.88 1,037
20/06/2024 €65.29 €65.95 €63.50 €64.32 165
19/06/2024 €65.76 €65.76 €64.29 €64.29 80
18/06/2024 €58.26 €59.29 €57.25 €59.28 0
17/06/2024 €58.26 €59.67 €56.86 €57.47 18
14/06/2024 €56.85 €57.12 €55.86 €57.12 550
13/06/2024 €53.59 €55.00 €53.59 €54.60 1,642
12/06/2024 €49.89 €52.11 €49.89 €52.06 159
11/06/2024 €49.83 €50.26 €48.74 €48.74 187
10/06/2024 €50.74 €51.38 €47.64 €50.00 5
07/06/2024 €50.74 €49.34 €43.80 €47.04 0
06/06/2024 €50.74 €51.48 €47.88 €47.93 1,176
05/06/2024 €43.40 €47.55 €44.61 €47.55 6
04/06/2024 €43.40 €44.23 €43.29 €43.29 5
03/06/2024 €42.13 €43.34 €42.00 €42.41 1,248
31/05/2024 €41.06 €41.06 €39.48 €39.71 1,364
30/05/2024 €43.59 €43.73 €42.82 €42.81 10
29/05/2024 €37.56 €46.22 €42.72 €43.39 7
28/05/2024 €37.56 €41.97 €37.56 €41.97 1,955
27/05/2024 €34.66 €1,177.34 €35.13 €36.74 0
24/05/2024 €34.66 €1,177.34 €35.13 €36.74 0
23/05/2024 €1,109.19 €1,177.34 €1,109.19 €1,177.34 18
22/05/2024 €977.90 €979.96 €960.00 €978.44 60
21/05/2024 €948.51 €976.14 €948.51 €976.14 10
20/05/2024 €941.17 €967.77 €923.98 €967.77 2
17/05/2024 €974.27 €985.66 €947.49 €947.49 0
16/05/2024 €974.27 €986.87 €974.27 €986.87 3
15/05/2024 €883.22 €967.65 €901.41 €959.03 0
14/05/2024 €883.22 €906.35 €880.82 €906.35 7
13/05/2024 €885.26 €887.44 €885.26 €887.44 3
10/05/2024 €886.36 €912.09 €872.02 €885.47 0
09/05/2024 €886.36 €912.90 €854.47 €878.75 0
08/05/2024 €886.36 €913.21 €876.47 €890.53 0
07/05/2024 €886.36 €896.55 €886.36 €896.55 3
06/05/2024 €863.10 €863.10 €850.91 €850.91 8
03/05/2024 €863.10 €863.10 €850.91 €850.91 8
02/05/2024 €787.29 €814.11 €750.25 €795.39 0
01/05/2024 €787.29 €787.29 €759.29 €759.28 10
30/04/2024 €851.78 €851.78 €851.56 €851.55 4
29/04/2024 €862.19 €862.19 €831.03 €839.85 8
26/04/2024 €792.38 €845.20 €788.23 €845.20 8
25/04/2024 €689.78 €744.62 €689.78 €744.61 4
24/04/2024 €678.66 €810.57 €748.07 €753.32 0
23/04/2024 €678.66 €766.46 €684.39 €761.55 0
22/04/2024 €678.66 €684.39 €669.05 €684.39 11
19/04/2024 €805.28 €805.28 €765.00 €765.00 4
18/04/2024 €835.56 €835.56 €786.17 €834.68 12
17/04/2024 €847.66 €853.20 €847.66 €853.20 3
16/04/2024 €902.85 €904.39 €829.02 €877.91 0
15/04/2024 €902.85 €904.39 €902.85 €904.39 3
12/04/2024 €945.67 €945.67 €916.09 €916.09 6
11/04/2024 €819.33 €906.01 €852.73 €901.26 0
10/04/2024 €819.33 €864.06 €819.33 €864.05 3
09/04/2024 €832.71 €832.71 €786.32 €796.99 8
08/04/2024 €889.00 €889.00 €868.45 €868.45 2
05/04/2024 €903.05 €907.15 €839.53 €869.58 0
04/04/2024 €903.05 €915.11 €903.05 €907.15 3
03/04/2024 €906.55 €925.68 €906.55 €925.68 3
02/04/2024 €926.72 €926.72 €883.93 €913.81 6
01/04/2024 €937.96 €937.96 €937.82 €937.82 6
29/03/2024 €937.96 €937.96 €937.82 €937.82 6
28/03/2024 €937.96 €937.96 €937.82 €937.82 6
27/03/2024 €961.38 €1,019.55 €1,019.55 €1,019.55 0
26/03/2024 €961.38 €1,019.55 €1,019.55 €1,019.55 0
25/03/2024 €961.38 €1,019.55 €1,019.55 €1,019.55 0
22/03/2024 €961.38 €1,019.55 €961.38 €1,019.55 7
21/03/2024 €947.15 €971.90 €947.15 €971.90 9
20/03/2024 €917.16 €929.85 €885.93 €894.93 0

Market data

Select a section