Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Advanced Microdevic...

(SAME)
Sector: n/a
€1.57
€0.01 0.45
Last updated: 16:36:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 €1.60 €1.62 €1.51 €1.57 0
17/07/2025 €1.60 €1.59 €1.51 €1.56 0
16/07/2025 €1.60 €1.65 €1.57 €1.59 0
15/07/2025 €1.60 €1.60 €1.60 €1.60 95
14/07/2025 €1.79 €1.79 €1.66 €1.70 0
11/07/2025 €1.79 €1.75 €1.67 €1.70 0
10/07/2025 €1.79 €1.81 €1.68 €1.72 0
09/07/2025 €1.79 €1.79 €1.72 €1.79 0
08/07/2025 €1.79 €1.85 €1.78 €1.80 0
07/07/2025 €1.79 €1.84 €1.79 €1.84 45
04/07/2025 €1.72 €1.84 €1.76 €1.79 0
03/07/2025 €1.72 €1.79 €1.73 €1.78 0
02/07/2025 €1.72 €1.84 €1.77 €1.78 0
01/07/2025 €1.72 €1.82 €1.70 €1.81 0
30/06/2025 €1.72 €1.78 €1.67 €1.74 0
27/06/2025 €1.72 €1.72 €1.72 €1.72 45
26/06/2025 €1.95 €1.74 €1.70 €1.74 10
25/06/2025 €1.95 €1.82 €1.73 €1.75 0
24/06/2025 €1.95 €1.95 €1.81 €1.82 0
23/06/2025 €1.95 €1.95 €1.95 €1.95 509
20/06/2025 €2.29 €2.11 €1.88 €1.97 0
19/06/2025 €2.29 €2.09 €1.98 €2.06 0
18/06/2025 €2.29 €2.02 €1.87 €1.99 0
17/06/2025 €2.29 €2.04 €1.90 €1.98 0
16/06/2025 €2.29 €2.00 €2.00 €2.00 10
13/06/2025 €2.29 €2.34 €2.10 €2.17 0
12/06/2025 €2.29 €2.24 €2.02 €2.10 0
11/06/2025 €2.29 €2.13 €2.02 €2.09 0
10/06/2025 €2.29 €2.32 €2.04 €2.12 0
09/06/2025 €2.29 €2.28 €2.03 €2.15 0
06/06/2025 €2.29 €2.26 €2.15 €2.23 0
05/06/2025 €2.29 €2.33 €1.98 €2.18 0
04/06/2025 €2.29 €2.27 €2.16 €2.20 0
03/06/2025 €2.29 €2.46 €2.20 €2.22 0
02/06/2025 €2.29 €2.60 €2.13 €2.29 0
30/05/2025 €2.29 €2.49 €2.09 €2.34 0
29/05/2025 €2.29 €2.31 €2.20 €2.28 0
28/05/2025 €2.29 €2.30 €2.26 €2.30 183
27/05/2025 €2.85 €2.49 €2.23 €2.26 0
26/05/2025 €2.85 €2.67 €2.16 €2.39 0
23/05/2025 €2.85 €2.67 €2.16 €2.39 0
22/05/2025 €2.85 €2.39 €2.25 €2.35 0
21/05/2025 €2.85 €2.36 €2.25 €2.25 0
20/05/2025 €2.85 €2.54 €2.24 €2.32 0
19/05/2025 €2.85 €2.55 €2.26 €2.30 0
16/05/2025 €2.85 €2.54 €2.03 €2.26 0
15/05/2025 €2.85 €2.32 €2.07 €2.29 0
14/05/2025 €2.85 €2.40 €2.00 €2.24 0
13/05/2025 €2.85 €2.74 €2.29 €2.38 0
12/05/2025 €2.85 €2.74 €2.27 €2.47 0
09/05/2025 €2.85 €2.79 €2.38 €2.59 0
08/05/2025 €2.85 €2.88 €2.33 €2.57 0
07/05/2025 €2.85 €2.82 €2.38 €2.66 0
06/05/2025 €2.85 €2.88 €2.40 €2.65 0
05/05/2025 €2.85 €2.91 €2.50 €2.67 0
02/05/2025 €2.85 €2.91 €2.50 €2.67 0
01/05/2025 €2.85 €2.93 €2.43 €2.64 0
30/04/2025 €2.85 €3.11 €2.54 €2.77 0
29/04/2025 €2.85 €3.06 €2.43 €2.72 0
28/04/2025 €2.85 €2.95 €2.54 €2.78 0
25/04/2025 €2.85 €3.08 €2.41 €2.77 0
24/04/2025 €2.85 €3.29 €2.61 €2.84 0
23/04/2025 €2.85 €2.89 €2.83 €2.88 1,260
22/04/2025 €3.70 €3.31 €2.63 €3.04 0
21/04/2025 €3.70 €3.27 €2.59 €3.04 0
18/04/2025 €3.70 €3.27 €2.59 €3.04 0
17/04/2025 €3.70 €3.27 €2.59 €3.04 0
16/04/2025 €3.70 €3.28 €2.65 €2.95 0
15/04/2025 €3.70 €3.11 €2.48 €2.79 0
14/04/2025 €3.70 €2.81 €2.74 €2.81 0
11/04/2025 €3.70 €3.70 €2.33 €2.91 0
10/04/2025 €3.70 €3.70 €2.49 €3.05 0
09/04/2025 €3.70 €3.70 €3.55 €3.55 770
08/04/2025 €3.50 €3.50 €3.47 €3.47 3
07/04/2025 €3.55 €3.62 €3.55 €3.62 1,207
04/04/2025 €2.95 €3.52 €3.10 €3.41 0
03/04/2025 €2.95 €3.15 €2.90 €3.09 0
02/04/2025 €2.95 €3.13 €2.88 €2.94 0
01/04/2025 €2.95 €3.10 €2.72 €2.98 0
31/03/2025 €2.95 €3.10 €2.92 €3.01 0
28/03/2025 €2.95 €2.98 €2.79 €2.96 0
27/03/2025 €2.95 €2.94 €2.77 €2.87 0
26/03/2025 €2.95 €2.89 €2.63 €2.78 0
25/03/2025 €2.95 €2.77 €2.59 €2.70 0
24/03/2025 €2.95 €3.04 €2.68 €2.69 0
21/03/2025 €2.95 €3.17 €2.83 €2.89 0
20/03/2025 €2.95 €2.99 €2.81 €2.87 0
19/03/2025 €2.95 €3.01 €2.83 €2.91 0
18/03/2025 €2.95 €2.95 €2.92 €2.92 744
17/03/2025 €3.10 €3.13 €2.87 €2.93 0
14/03/2025 €3.10 €3.12 €2.96 €3.06 0
13/03/2025 €3.10 €3.16 €3.02 €3.12 0
12/03/2025 €3.10 €3.10 €3.03 €3.03 930
11/03/2025 €3.05 €3.26 €3.03 €3.16 0
10/03/2025 €3.05 €3.18 €3.05 €3.12 0
07/03/2025 €3.05 €3.21 €3.02 €3.16 0
06/03/2025 €3.05 €3.08 €3.05 €3.08 30
05/03/2025 €2.95 €3.29 €3.01 €3.12 0
04/03/2025 €2.95 €3.38 €2.95 €3.29 0
03/03/2025 €2.95 €3.22 €3.04 €3.15 0
28/02/2025 €2.95 €3.38 €3.14 €3.21 0
27/02/2025 €2.95 €3.15 €2.95 €3.14 0
26/02/2025 €2.95 €3.15 €2.93 €3.03 0
25/02/2025 €2.95 €3.07 €2.91 €3.03 0
24/02/2025 €2.95 €3.12 €2.64 €2.93 0
21/02/2025 €2.95 €2.85 €2.79 €2.85 7
20/02/2025 €2.95 €3.04 €2.56 €2.83 0
19/02/2025 €2.95 €3.07 €2.58 €2.80 0
18/02/2025 €2.95 €3.09 €2.53 €2.82 0
17/02/2025 €2.95 €3.06 €2.56 €2.82 0
14/02/2025 €2.95 €3.10 €2.59 €2.83 0
13/02/2025 €2.95 €3.06 €2.85 €2.85 7
12/02/2025 €2.95 €3.21 €2.68 €2.95 0
11/02/2025 €2.95 €3.23 €2.73 €2.89 0
10/02/2025 €2.95 €2.95 €2.95 €2.95 6
07/02/2025 €2.78 €3.29 €2.65 €3.02 0
06/02/2025 €2.78 €3.21 €2.68 €2.95 0
05/02/2025 €2.78 €3.26 €2.74 €2.95 0
04/02/2025 €2.78 €3.07 €2.59 €2.88 0
03/02/2025 €2.78 €3.20 €2.68 €2.88 0
31/01/2025 €2.78 €2.98 €2.46 €2.77 0
30/01/2025 €2.78 €3.01 €2.50 €2.75 0
29/01/2025 €2.78 €3.05 €2.56 €2.80 0
28/01/2025 €2.78 €3.06 €2.55 €2.87 0
27/01/2025 €2.78 €2.98 €2.52 €2.80 0
24/01/2025 €2.78 €2.86 €2.39 €2.60 0
23/01/2025 €2.78 €2.91 €2.46 €2.66 0
22/01/2025 €2.78 €2.92 €2.43 €2.61 0
21/01/2025 €2.78 €2.90 €2.45 €2.67 0
20/01/2025 €2.78 €2.90 €2.43 €2.65 0

Market data

Select a section