Market data

Select a section

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

(SALE)
Sector: n/a
€0.75
€-0.00 -0.20
Last updated: 11:29:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 €0.74 €0.76 €0.75 €0.75 15
16/07/2025 €0.74 €0.76 €0.75 €0.75 3
15/07/2025 €0.74 €0.80 €0.73 €0.74 0
14/07/2025 €0.74 €0.76 €0.76 €0.76 42
11/07/2025 €0.74 €0.74 €0.74 €0.74 30
10/07/2025 €0.74 €0.74 €0.72 €0.72 20
09/07/2025 €0.74 €0.77 €0.74 €0.77 5,680
08/07/2025 €0.74 €0.75 €0.74 €0.75 2,720
07/07/2025 €0.72 €0.72 €0.70 €0.72 11,840
04/07/2025 €0.72 €0.73 €0.68 €0.72 0
03/07/2025 €0.72 €0.75 €0.69 €0.70 0
02/07/2025 €0.72 €0.73 €0.72 €0.73 12,009
01/07/2025 €0.77 €0.78 €0.75 €0.77 4,517
30/06/2025 €0.84 €0.87 €0.84 €0.87 1,994
27/06/2025 €0.87 €0.86 €0.85 €0.86 21
26/06/2025 €0.87 €0.88 €0.83 €0.87 0
25/06/2025 €0.87 €0.87 €0.85 €0.85 261
24/06/2025 €0.89 €0.89 €0.86 €0.86 3,660
23/06/2025 €0.89 €0.89 €0.85 €0.88 309
20/06/2025 €0.89 €0.93 €0.88 €0.92 3,159
19/06/2025 €0.96 €0.97 €0.95 €0.97 10,522
18/06/2025 €0.93 €0.96 €0.92 €0.93 0
17/06/2025 €0.93 €0.93 €0.92 €0.92 5,468
16/06/2025 €0.90 €0.93 €0.90 €0.92 0
13/06/2025 €0.90 €0.95 €0.88 €0.92 0
12/06/2025 €0.90 €0.91 €0.89 €0.91 408
11/06/2025 €0.86 €0.88 €0.85 €0.88 540
10/06/2025 €0.86 €0.89 €0.85 €0.86 11,607
09/06/2025 €0.84 €0.84 €0.84 €0.84 6,312
06/06/2025 €0.88 €0.89 €0.84 €0.86 32
05/06/2025 €0.88 €0.88 €0.84 €0.84 363
04/06/2025 €0.88 €0.88 €0.84 €0.85 1,504
03/06/2025 €0.84 €0.90 €0.86 €0.87 0
02/06/2025 €0.84 €0.92 €0.87 €0.89 0
30/05/2025 €0.84 €0.95 €0.90 €0.92 0
29/05/2025 €0.84 €0.90 €0.82 €0.90 830
28/05/2025 €0.92 €0.90 €0.90 €0.90 60
27/05/2025 €0.92 €0.94 €0.92 €0.92 1,159
26/05/2025 €0.89 €1.01 €0.89 €0.96 27,401
23/05/2025 €0.89 €1.01 €0.89 €0.96 27,401
22/05/2025 €0.83 €0.93 €0.83 €0.91 0
21/05/2025 €0.83 €0.87 €0.82 €0.83 0
20/05/2025 €0.83 €0.83 €0.83 €0.83 60
19/05/2025 €0.83 €0.84 €0.82 €0.83 4,022
16/05/2025 €0.79 €0.81 €0.78 €0.81 556
15/05/2025 €0.81 €0.80 €0.78 €0.78 400
14/05/2025 €0.81 €0.77 €0.77 €0.77 1
13/05/2025 €0.81 €0.81 €0.79 €0.79 16,272
12/05/2025 €0.89 €0.89 €0.80 €0.83 11,715
09/05/2025 €0.98 €0.98 €0.96 €0.98 958
08/05/2025 €1.01 €1.01 €0.97 €0.99 1,104
07/05/2025 €0.94 €1.03 €0.94 €1.03 15,964
06/05/2025 €0.97 €0.98 €0.96 €0.96 703
05/05/2025 €0.87 €0.89 €0.86 €0.89 37,038
02/05/2025 €0.87 €0.89 €0.86 €0.89 37,038
01/05/2025 €0.86 €0.85 €0.79 €0.80 612
30/04/2025 €0.86 €0.87 €0.83 €0.83 7,193
29/04/2025 €0.85 €0.90 €0.73 €0.82 0
28/04/2025 €0.85 €0.86 €0.83 €0.86 807
25/04/2025 €0.86 €0.87 €0.86 €0.87 3,022
24/04/2025 €1.02 €0.94 €0.89 €0.88 60
23/04/2025 €1.02 €0.90 €0.87 €0.90 697
22/04/2025 €1.02 €1.05 €0.98 €0.98 14,605
21/04/2025 €0.98 €1.10 €0.93 €1.04 0
18/04/2025 €0.98 €1.10 €0.93 €1.04 0
17/04/2025 €0.98 €1.10 €0.93 €1.04 0
16/04/2025 €0.98 €1.03 €0.98 €1.01 16,151
15/04/2025 €0.95 €0.98 €0.93 €0.96 25,178
14/04/2025 €0.85 €0.93 €0.80 €0.93 110,761
11/04/2025 €1.11 €1.20 €1.11 €1.11 1,176
10/04/2025 €1.11 €1.20 €1.07 €1.20 42,436
09/04/2025 €1.85 €2.10 €1.70 €1.72 76,344
08/04/2025 €1.64 €1.70 €1.49 €1.65 4,392
07/04/2025 €1.81 €1.93 €1.41 €1.85 39,169
04/04/2025 €1.28 €1.49 €1.27 €1.43 81,286
03/04/2025 €1.16 €1.25 €1.15 €1.24 110,884
02/04/2025 €1.03 €1.03 €0.99 €0.99 5,223
01/04/2025 €1.04 €1.06 €1.02 €1.02 4,280
31/03/2025 €1.13 €1.13 €1.07 €1.08 12,872
28/03/2025 €1.03 €1.08 €1.03 €1.08 698
27/03/2025 €1.05 €1.05 €1.02 €1.02 49,228
26/03/2025 €1.02 €1.02 €1.00 €1.02 107
25/03/2025 €1.06 €1.09 €1.01 €1.03 0
24/03/2025 €1.06 €1.09 €1.06 €1.09 146
21/03/2025 €1.17 €1.22 €1.15 €1.15 2,042
20/03/2025 €1.16 €1.16 €1.15 €1.15 233
19/03/2025 €1.17 €1.17 €1.13 €1.13 400
18/03/2025 €1.17 €1.16 €1.15 €1.15 10
17/03/2025 €1.17 €1.20 €1.16 €1.20 269
14/03/2025 €1.21 €1.21 €1.17 €1.19 29,187
13/03/2025 €1.20 €1.20 €1.14 €1.20 566
12/03/2025 €1.08 €1.12 €1.06 €1.09 1,843
11/03/2025 €0.99 €1.09 €0.99 €1.09 4,083
10/03/2025 €0.94 €1.02 €0.89 €1.01 2,572
07/03/2025 €0.91 €0.91 €0.85 €0.86 272
06/03/2025 €0.91 €0.91 €0.88 €0.88 843
05/03/2025 €0.89 €0.96 €0.89 €0.96 667
04/03/2025 €0.89 €0.91 €0.88 €0.89 3,493
03/03/2025 €0.91 €0.87 €0.86 €0.86 21
28/02/2025 €0.91 €0.93 €0.91 €0.92 1,315
27/02/2025 €0.88 €0.89 €0.87 €0.87 312
26/02/2025 €0.86 €0.86 €0.82 €0.86 11,441
25/02/2025 €0.81 €0.83 €0.80 €0.82 6,432
24/02/2025 €0.81 €0.83 €0.80 €0.81 1,734
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

Market data

Select a section