Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVDE)
Sector: n/a
€38.06
€0.49 1.30
Last updated: 16:39:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €37.35 €38.82 €37.35 €38.06 41
15/05/2025 €36.60 €37.81 €36.73 €37.57 10
14/05/2025 €36.60 €37.53 €36.29 €37.46 41
13/05/2025 €32.20 €35.26 €31.44 €35.26 322
12/05/2025 €29.11 €31.71 €30.83 €31.04 0
09/05/2025 €29.11 €29.11 €28.31 €28.31 1,009
08/05/2025 €29.50 €29.75 €28.01 €28.67 19
07/05/2025 €26.72 €27.09 €26.67 €26.67 0
06/05/2025 €26.72 €26.89 €25.78 €26.58 0
05/05/2025 €26.72 €27.38 €25.93 €27.38 0
02/05/2025 €26.72 €27.38 €25.93 €27.38 0
01/05/2025 €26.72 €27.34 €26.20 €27.33 72
30/04/2025 €24.58 €23.87 €22.77 €23.64 3
29/04/2025 €24.58 €24.64 €24.56 €24.56 0
28/04/2025 €24.58 €25.74 €23.60 €23.59 260
25/04/2025 €24.30 €24.61 €23.94 €24.61 114
24/04/2025 €21.13 €23.27 €21.13 €23.27 5,752
23/04/2025 €22.81 €22.85 €22.21 €22.21 5,766
22/04/2025 €23.10 €20.78 €19.90 €20.36 10
21/04/2025 €23.10 €23.90 €21.16 €21.16 101
18/04/2025 €23.10 €23.90 €21.16 €21.16 101
17/04/2025 €23.10 €23.90 €21.16 €21.16 101
16/04/2025 €23.71 €23.94 €22.67 €23.40 579
15/04/2025 €25.63 €26.74 €25.63 €26.74 65
14/04/2025 €26.38 €28.07 €26.29 €26.29 643
11/04/2025 €24.94 €25.90 €24.30 €25.10 422
10/04/2025 €28.27 €28.27 €25.00 €25.36 1,451
09/04/2025 €21.94 €22.57 €20.50 €22.13 1,486
08/04/2025 €22.48 €24.93 €22.48 €23.72 2,207
07/04/2025 €16.04 €22.44 €16.03 €20.00 569
04/04/2025 €23.54 €23.85 €20.63 €20.63 360
03/04/2025 €25.30 €25.30 €24.08 €24.20 493
02/04/2025 €28.02 €28.54 €27.76 €28.34 216
01/04/2025 €27.49 €27.71 €27.36 €27.70 170
31/03/2025 €26.27 €26.96 €25.50 €25.90 50
28/03/2025 €29.10 €29.20 €27.90 €27.92 27
27/03/2025 €29.23 €30.39 €28.90 €29.74 5,143
26/03/2025 €34.16 €34.60 €30.54 €30.53 24
25/03/2025 €34.14 €34.63 €34.14 €34.61 248
24/03/2025 €33.96 €35.78 €33.43 €34.83 5,149
21/03/2025 €31.95 €33.06 €31.95 €32.56 136
20/03/2025 €33.41 €33.61 €32.17 €33.01 176
19/03/2025 €31.18 €32.73 €31.18 €32.72 362
18/03/2025 €33.94 €34.31 €31.92 €32.44 618
17/03/2025 €29.92 €36.00 €32.96 €32.96 33
14/03/2025 €29.92 €34.79 €32.65 €34.29 6
13/03/2025 €29.92 €32.28 €31.69 €31.83 0
12/03/2025 €29.92 €32.03 €29.36 €31.64 1,916
11/03/2025 €27.70 €28.73 €27.55 €28.00 1,656
10/03/2025 €29.00 €29.78 €27.58 €27.89 375
07/03/2025 €30.11 €30.11 €28.84 €28.84 71
06/03/2025 €31.03 €33.24 €30.46 €31.40 158
05/03/2025 €33.68 €35.35 €32.28 €32.28 123
04/03/2025 €32.54 €32.68 €30.09 €31.00 1,466
03/03/2025 €39.17 €39.69 €35.49 €35.56 64
28/02/2025 €35.73 €38.25 €35.10 €37.56 325
27/02/2025 €42.76 €46.30 €40.68 €40.78 441
26/02/2025 €42.85 €44.80 €42.77 €44.45 148
25/02/2025 €41.93 €43.57 €39.81 €40.42 2,681
24/02/2025 €45.73 €47.30 €44.27 €45.87 21
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

Market data

Select a section