Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Apple (AAPL) ETP

(SALE)
Sector: n/a
€0.81
€-0.01 -1.69
Last updated: 16:38:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €0.83 €0.83 €0.81 €0.81 3,617
20/02/2025 €0.93 €0.84 €0.83 €0.83 200
19/02/2025 €0.93 €0.87 €0.84 €0.85 12
18/02/2025 €0.93 €0.84 €0.84 €0.84 38
17/02/2025 €0.93 €0.85 €0.85 €0.85 14
14/02/2025 €0.93 €0.88 €0.83 €0.83 224
13/02/2025 €0.93 €0.93 €0.88 €0.88 1,188
12/02/2025 €1.08 €1.00 €0.96 €0.96 22
11/02/2025 €1.08 €1.08 €0.97 €0.97 725
10/02/2025 €1.01 €1.06 €1.03 €1.04 20
07/02/2025 €1.01 €1.05 €1.01 €1.05 2,943
06/02/2025 €1.01 €1.01 €0.99 €1.02 90
05/02/2025 €1.01 €1.02 €1.01 €1.02 7,200
04/02/2025 €1.03 €1.08 €1.02 €1.09 629
03/02/2025 €1.03 €1.09 €1.03 €1.09 6,378
31/01/2025 €0.85 €0.93 €0.83 €0.93 67,880
30/01/2025 €0.93 €0.93 €0.92 €0.93 2,703
29/01/2025 €0.93 €0.95 €0.93 €0.92 75
28/01/2025 €1.03 €1.05 €0.92 €0.92 227
27/01/2025 €1.21 €1.22 €1.06 €1.06 552
24/01/2025 €1.11 €1.15 €1.11 €1.14 1,964
23/01/2025 €1.16 €1.16 €1.10 €1.12 1,399
22/01/2025 €1.16 €1.18 €1.15 €1.15 2,176
21/01/2025 €1.12 €1.19 €1.10 €1.19 7,813
20/01/2025 €1.03 €1.05 €1.03 €1.03 703
17/01/2025 €1.09 €1.09 €1.05 €1.05 4,135
16/01/2025 €0.95 €1.06 €0.95 €0.98 15
15/01/2025 €1.01 €1.03 €0.96 €0.98 0
14/01/2025 €1.01 €1.02 €1.00 €1.02 2,830
13/01/2025 €1.04 €1.08 €1.02 €1.08 3,585
10/01/2025 €0.92 €1.03 €0.92 €1.03 9,458
09/01/2025 €0.93 €0.93 €0.92 €0.93 53
08/01/2025 €0.90 €0.94 €0.90 €0.92 245
07/01/2025 €0.91 €0.91 €0.89 €0.91 4,007
06/01/2025 €0.89 €0.91 €0.87 €0.87 4,388
03/01/2025 €0.91 €0.93 €0.91 €0.91 14,303
02/01/2025 €0.86 €0.91 €0.85 €0.90 2,368
01/01/2025 €0.81 €0.81 €0.79 €0.81 13,960
31/12/2024 €0.81 €0.81 €0.79 €0.81 13,960
30/12/2024 €0.78 €0.82 €0.78 €0.82 9,965
27/12/2024 €0.76 €0.79 €0.76 €0.79 10
26/12/2024 €0.80 €0.82 €0.79 €0.79 12
25/12/2024 €0.80 €0.82 €0.79 €0.79 12
24/12/2024 €0.80 €0.82 €0.79 €0.79 12
23/12/2024 €0.79 €0.80 €0.79 €0.79 1,270
20/12/2024 €0.86 €0.87 €0.82 €0.82 4,283
19/12/2024 €0.85 €0.87 €0.83 €0.83 4,985
18/12/2024 €0.80 €0.81 €0.80 €0.81 4,244
17/12/2024 €0.83 €0.84 €0.81 €0.81 3,756
16/12/2024 €0.86 €0.86 €0.84 €0.84 7,134
13/12/2024 €0.87 €0.87 €0.85 €0.87 4,596
12/12/2024 €0.87 €0.87 €0.85 €0.85 5,392
11/12/2024 €0.87 €0.87 €0.83 €0.83 11,981
10/12/2024 €0.87 €0.88 €0.86 €0.88 3,565
09/12/2024 €0.92 €0.96 €0.87 €0.87 3,223
06/12/2024 €0.91 €0.91 €0.90 €0.90 5,385
05/12/2024 €0.90 €0.91 €0.90 €0.91 4,077
04/12/2024 €0.91 €0.92 €0.91 €0.91 430
03/12/2024 €0.95 €0.95 €0.93 €0.93 5,886
02/12/2024 €0.99 €0.99 €0.95 €0.95 95,856
29/11/2024 €1.01 €1.01 €0.99 €0.99 2,910
28/11/2024 €0.99 €1.00 €0.99 €1.00 2,169
27/11/2024 €1.02 €1.02 €1.01 €1.01 5,800
26/11/2024 €1.07 €1.06 €1.00 €1.01 0
25/11/2024 €1.07 €1.07 €1.06 €1.10 2,705
22/11/2024 €1.11 €1.11 €1.09 €1.10 2,670
21/11/2024 €1.10 €1.11 €1.09 €1.10 2,835
20/11/2024 €1.10 €1.13 €1.10 €1.13 2,785
19/11/2024 €1.11 €1.11 €1.08 €1.08 2,770
18/11/2024 €1.12 €1.12 €1.08 €1.08 53
15/11/2024 €1.10 €1.15 €1.10 €1.12 26,689
14/11/2024 €1.15 €1.15 €1.12 €1.12 11,360
13/11/2024 €1.16 €1.16 €1.15 €1.15 2
12/11/2024 €1.16 €1.16 €1.14 €1.14 5,485
11/11/2024 €1.13 €1.17 €1.09 €1.17 2,904
08/11/2024 €1.08 €1.11 €1.08 €1.11 15,912
07/11/2024 €1.16 €1.16 €1.11 €1.11 2,605
06/11/2024 €1.14 €1.16 €1.14 €1.14 10,438
05/11/2024 €1.17 €1.18 €1.15 €1.15 5,350
04/11/2024 €1.17 €1.20 €1.16 €1.17 16,293
01/11/2024 €1.15 €1.17 €1.13 €1.16 5,986
31/10/2024 €1.06 €1.10 €1.06 €1.09 652
30/10/2024 €1.02 €1.05 €1.00 €1.04 0
29/10/2024 €1.02 €1.02 €1.02 €1.02 808
28/10/2024 €1.07 €1.01 €1.00 €1.00 777
25/10/2024 €1.07 €1.08 €1.02 €1.03 6,609
24/10/2024 €1.04 €1.06 €1.04 €1.01 7,412
23/10/2024 €0.99 €1.01 €1.00 €1.01 133
22/10/2024 €0.99 €1.01 €0.99 €1.00 14
21/10/2024 €0.98 €1.00 €0.98 €0.99 4,291
18/10/2024 €0.99 €1.00 €0.97 €0.99 47,307
17/10/2024 €1.01 €1.04 €1.00 €1.02 5,146
16/10/2024 €1.00 €1.04 €1.00 €1.04 30,282
15/10/2024 €1.02 €1.02 €0.96 €0.98 17,970
14/10/2024 €1.06 €1.06 €1.06 €1.05 26,885
11/10/2024 €1.08 €1.12 €1.06 €1.08 1,140
10/10/2024 €1.07 €1.07 €1.05 €1.07 18,103
09/10/2024 €1.14 €1.14 €1.07 €1.07 0
08/10/2024 €1.14 €1.15 €1.11 €1.11 6,921
07/10/2024 €1.13 €1.13 €1.12 €1.12 2,800
04/10/2024 €1.09 €1.13 €1.09 €1.13 88
03/10/2024 €1.09 €1.13 €1.01 €1.12 0
02/10/2024 €1.09 €1.12 €1.09 €1.10 1,328
01/10/2024 €1.11 €1.11 €1.00 €1.11 2,300
30/09/2024 €1.06 €1.07 €1.01 €1.01 4,238
27/09/2024 €1.06 €1.06 €1.06 €1.06 803
26/09/2024 €1.07 €1.07 €1.07 €1.07 28,652
25/09/2024 €1.09 €1.12 €1.09 €1.10 27,777
24/09/2024 €1.09 €1.09 €1.07 €1.08 10,410
23/09/2024 €1.07 €1.09 €1.06 €1.06 11,201
20/09/2024 €1.05 €1.06 €1.03 €1.04 4,277
19/09/2024 €1.11 €1.15 €1.10 €1.19 2,782
18/09/2024 €1.26 €1.19 €1.18 €1.19 108
17/09/2024 €1.26 €1.27 €1.25 €1.27 10,565
16/09/2024 €1.22 €1.30 €1.21 €1.26 7,631
13/09/2024 €1.15 €1.17 €1.15 €1.18 2,718
12/09/2024 €1.18 €1.18 €1.18 €1.24 43
11/09/2024 €1.21 €1.24 €1.20 €1.22 10,505
10/09/2024 €1.25 €1.27 €1.22 €1.22 102,492
09/09/2024 €1.18 €1.25 €1.17 €1.23 28,541
06/09/2024 €1.15 €1.19 €1.14 €1.19 7,319
05/09/2024 €1.19 €1.20 €1.13 €1.17 28,059
04/09/2024 €1.20 €1.23 €1.19 €1.23 8,150
03/09/2024 €1.09 €1.15 €1.08 €1.15 5,767
02/09/2024 €1.05 €1.09 €1.06 €1.09 0
30/08/2024 €1.05 €1.09 €1.05 €1.09 5,720
29/08/2024 €1.09 €1.09 €1.02 €1.02 11,134
28/08/2024 €1.09 €1.10 €1.08 €1.10 15
27/08/2024 €1.09 €1.11 €1.07 €1.07 8,416
26/08/2024 €1.10 €1.11 €1.10 €1.11 19
23/08/2024 €1.10 €1.11 €1.10 €1.11 19
22/08/2024 €1.10 €1.11 €1.10 €1.11 19

Market data

Select a section