Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVDE)
Sector: n/a
€57.71
€-0.70 -1.19
Last updated: 12:00:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section