Market data

Select a section

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

(SAME)
Sector: n/a
€1.02
€0.06 5.90
Last updated: 16:49:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 €0.93 €1.05 €0.95 €1.02 0
09/10/2025 €0.93 €0.97 €0.93 €0.97 924
08/10/2025 €1.04 €1.04 €1.01 €1.01 583
07/10/2025 €1.05 €1.10 €1.05 €1.07 1,858
06/10/2025 €1.00 €1.40 €0.91 €1.06 1,406
03/10/2025 €1.52 €1.46 €1.35 €1.41 0
02/10/2025 €1.52 €1.48 €1.40 €1.42 0
01/10/2025 €1.52 €1.53 €1.45 €1.47 0
30/09/2025 €1.52 €1.50 €1.45 €1.49 0
29/09/2025 €1.52 €1.52 €1.45 €1.46 0
26/09/2025 €1.52 €1.53 €1.46 €1.52 0
25/09/2025 €1.52 €1.54 €1.46 €1.51 0
24/09/2025 €1.52 €1.50 €1.43 €1.48 0
23/09/2025 €1.52 €1.52 €1.44 €1.47 0
22/09/2025 €1.52 €1.54 €1.47 €1.47 0
19/09/2025 €1.52 €1.54 €1.48 €1.52 0
18/09/2025 €1.52 €1.54 €1.52 €1.54 4,400
17/09/2025 €1.45 €1.50 €1.45 €1.48 0
16/09/2025 €1.45 €1.51 €1.43 €1.48 0
15/09/2025 €1.45 €1.52 €1.44 €1.49 0
12/09/2025 €1.45 €1.56 €1.49 €1.51 0
11/09/2025 €1.45 €1.54 €1.46 €1.53 0
10/09/2025 €1.45 €1.57 €1.44 €1.48 0
09/09/2025 €1.45 €1.60 €1.53 €1.56 0
08/09/2025 €1.45 €1.63 €1.54 €1.57 0
05/09/2025 €1.45 €1.59 €1.48 €1.57 0
04/09/2025 €1.45 €1.53 €1.47 €1.51 0
03/09/2025 €1.45 €1.50 €1.46 €1.50 0
02/09/2025 €1.45 €1.57 €1.45 €1.50 0
01/09/2025 €1.45 €1.51 €1.44 €1.48 0
29/08/2025 €1.45 €1.49 €1.41 €1.47 0
28/08/2025 €1.45 €1.49 €1.39 €1.45 0
27/08/2025 €1.45 €1.48 €1.42 €1.46 0
26/08/2025 €1.45 €1.46 €1.45 €1.46 8,094
25/08/2025 €1.45 €1.45 €1.43 €1.43 34,176
22/08/2025 €1.45 €1.45 €1.43 €1.43 34,176
21/08/2025 €1.50 €1.50 €1.43 €1.48 0
20/08/2025 €1.50 €1.53 €1.43 €1.49 0
19/08/2025 €1.50 €1.45 €1.37 €1.43 0
18/08/2025 €1.50 €1.39 €1.33 €1.39 0
15/08/2025 €1.50 €1.38 €1.31 €1.36 0
14/08/2025 €1.50 €1.37 €1.28 €1.35 0
13/08/2025 €1.50 €1.42 €1.30 €1.33 0
12/08/2025 €1.50 €1.46 €1.38 €1.40 0
11/08/2025 €1.50 €1.47 €1.37 €1.38 0
08/08/2025 €1.50 €1.50 €1.34 €1.41 0
07/08/2025 €1.50 €1.52 €1.39 €1.40 0
06/08/2025 €1.50 €1.52 €1.50 €1.51 138,296
05/08/2025 €1.60 €1.44 €1.36 €1.42 0
04/08/2025 €1.60 €1.50 €1.39 €1.40 0
01/08/2025 €1.60 €1.50 €1.40 €1.45 0
31/07/2025 €1.60 €1.40 €1.33 €1.40 0
30/07/2025 €1.60 €1.44 €1.33 €1.40 0
29/07/2025 €1.60 €1.41 €1.40 €1.41 10
28/07/2025 €1.60 €1.44 €1.43 €1.43 10
25/07/2025 €1.60 €1.49 €1.48 €1.48 20
24/07/2025 €1.60 €1.58 €1.49 €1.50 0
23/07/2025 €1.60 €1.64 €1.53 €1.55 0
22/07/2025 €1.60 €1.64 €1.54 €1.60 0
21/07/2025 €1.60 €1.60 €1.53 €1.55 0
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

Market data

Select a section