Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Apple ETP

(SAPE)
Sector: n/a
€4.62
€0.06 1.41
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €4.53 €4.62 €4.53 €4.62 647
15/05/2025 €4.60 €4.60 €4.56 €4.56 647
14/05/2025 €4.76 €4.90 €4.19 €4.54 0
13/05/2025 €4.76 €5.01 €4.25 €4.58 0
12/05/2025 €4.76 €5.23 €4.26 €4.67 0
09/05/2025 €4.76 €5.19 €4.51 €4.87 0
08/05/2025 €4.76 €5.21 €4.42 €4.88 0
07/05/2025 €4.76 €4.96 €4.43 €4.93 0
06/05/2025 €4.76 €4.95 €4.80 €4.82 0
05/05/2025 €4.76 €4.99 €4.53 €4.69 0
02/05/2025 €4.76 €4.99 €4.53 €4.69 0
01/05/2025 €4.76 €4.98 €4.12 €4.54 0
30/04/2025 €4.76 €4.90 €4.31 €4.57 0
29/04/2025 €4.76 €4.57 €4.53 €4.53 0
28/04/2025 €4.76 €4.92 €4.23 €4.60 0
25/04/2025 €4.76 €5.06 €4.12 €4.63 0
24/04/2025 €4.76 €5.24 €4.29 €4.66 0
23/04/2025 €4.76 €5.00 €4.25 €4.68 0
22/04/2025 €4.76 €5.34 €4.30 €4.78 0
21/04/2025 €4.76 €4.90 €4.88 €4.90 1
18/04/2025 €4.76 €4.90 €4.88 €4.90 1
17/04/2025 €4.76 €4.90 €4.88 €4.90 1
16/04/2025 €4.76 €5.32 €4.53 €4.85 0
15/04/2025 €4.76 €4.81 €4.76 €4.78 621
14/04/2025 €5.61 €5.07 €3.97 €4.72 0
11/04/2025 €5.61 €5.68 €4.45 €5.00 0
10/04/2025 €5.61 €5.70 €4.95 €5.18 0
09/04/2025 €5.61 €6.62 €5.06 €5.64 0
08/04/2025 €5.61 €5.61 €5.61 €5.61 2
07/04/2025 €5.55 €5.80 €5.55 €5.80 540
04/04/2025 €4.75 €5.49 €5.00 €5.30 0
03/04/2025 €4.75 €5.16 €4.69 €5.02 0
02/04/2025 €4.75 €4.89 €4.59 €4.69 0
01/04/2025 €4.75 €4.84 €4.72 €4.75 0
31/03/2025 €4.75 €4.91 €4.81 €4.83 0
28/03/2025 €4.75 €4.83 €4.72 €4.83 0
27/03/2025 €4.75 €4.82 €4.73 €4.75 0
26/03/2025 €4.75 €4.79 €4.62 €4.74 0
25/03/2025 €4.75 €4.98 €4.73 €4.74 0
24/03/2025 €4.75 €4.93 €4.73 €4.84 0
21/03/2025 €4.75 €5.04 €4.87 €4.93 0
20/03/2025 €4.75 €5.11 €4.77 €4.93 0
19/03/2025 €4.75 €4.98 €4.80 €4.89 0
18/03/2025 €4.75 €4.97 €4.72 €4.90 0
17/03/2025 €4.75 €5.12 €4.76 €4.96 0
14/03/2025 €4.75 €5.18 €4.89 €4.96 0
13/03/2025 €4.75 €5.05 €4.71 €4.97 0
12/03/2025 €4.75 €4.81 €4.75 €4.81 19
11/03/2025 €4.58 €4.80 €4.49 €4.80 0
10/03/2025 €4.58 €4.70 €4.33 €4.69 0
07/03/2025 €4.58 €4.65 €4.41 €4.43 0
06/03/2025 €4.58 €4.71 €4.42 €4.48 0
05/03/2025 €4.58 €4.65 €4.43 €4.63 0
04/03/2025 €4.58 €4.72 €4.56 €4.57 0
03/03/2025 €4.58 €4.61 €4.42 €4.54 0
28/02/2025 €4.58 €4.67 €4.64 €4.67 9
27/02/2025 €4.58 €4.58 €4.57 €4.58 145
26/02/2025 €4.46 €4.67 €4.43 €4.52 0
25/02/2025 €4.46 €4.47 €4.45 €4.45 50
24/02/2025 €4.86 €4.62 €4.12 €4.45 0
21/02/2025 €4.86 €4.60 €4.36 €4.45 0
20/02/2025 €4.86 €4.87 €4.41 €4.47 0
19/02/2025 €4.86 €4.60 €4.32 €4.52 0
18/02/2025 €4.86 €4.96 €4.07 €4.49 0
17/02/2025 €4.86 €4.59 €4.13 €4.52 0
14/02/2025 €4.86 €4.64 €4.39 €4.49 0
13/02/2025 €4.86 €4.79 €4.29 €4.58 0
12/02/2025 €4.86 €4.86 €4.72 €4.72 89
11/02/2025 €4.80 €5.05 €4.72 €4.74 0
10/02/2025 €4.80 €5.00 €4.52 €4.87 0
07/02/2025 €4.80 €5.30 €4.40 €4.87 0
06/02/2025 €4.80 €5.26 €4.42 €4.81 0
05/02/2025 €4.80 €4.81 €4.80 €4.81 24
04/02/2025 €4.85 €5.04 €4.55 €4.94 0
03/02/2025 €4.85 €5.39 €4.55 €4.94 0
31/01/2025 €4.85 €4.89 €4.18 €4.64 0
30/01/2025 €4.85 €4.75 €4.27 €4.65 0
29/01/2025 €4.85 €4.80 €4.30 €4.63 0
28/01/2025 €4.85 €5.16 €4.61 €4.63 0
27/01/2025 €4.85 €5.23 €4.81 €4.82 0
24/01/2025 €4.85 €5.32 €4.82 €4.94 0
23/01/2025 €4.85 €5.11 €4.80 €4.93 0
22/01/2025 €4.85 €5.17 €4.96 €4.98 0
21/01/2025 €4.85 €5.05 €4.80 €5.04 0
20/01/2025 €4.85 €5.25 €4.53 €4.80 0
17/01/2025 €4.85 €5.03 €4.42 €4.86 0
16/01/2025 €4.85 €4.87 €4.85 €4.74 50
15/01/2025 €4.81 €4.81 €4.74 €4.74 590
14/01/2025 €4.78 €4.81 €4.78 €4.81 1
13/01/2025 €4.64 €4.94 €4.63 €4.92 0
10/01/2025 €4.64 €4.84 €4.64 €4.84 1,242
09/01/2025 €4.58 €4.78 €4.31 €4.64 0
08/01/2025 €4.58 €4.98 €4.17 €4.64 0
07/01/2025 €4.58 €4.59 €4.58 €4.59 2
06/01/2025 €4.49 €4.72 €4.44 €4.52 0
03/01/2025 €4.49 €4.73 €4.27 €4.62 0
02/01/2025 €4.49 €5.00 €4.38 €4.62 0
01/01/2025 €4.49 €4.56 €4.07 €4.40 0
31/12/2024 €4.49 €4.56 €4.07 €4.40 0
30/12/2024 €4.49 €4.70 €4.04 €4.43 0
27/12/2024 €4.49 €4.51 €4.27 €4.36 0
26/12/2024 €4.49 €4.70 €4.03 €4.36 0
25/12/2024 €4.49 €4.70 €4.03 €4.36 0
24/12/2024 €4.49 €4.70 €4.03 €4.36 0
23/12/2024 €4.49 €4.40 €4.24 €4.37 0
20/12/2024 €4.49 €4.49 €4.42 €4.42 650
19/12/2024 €4.41 €4.60 €4.37 €4.45 0
18/12/2024 €4.41 €4.81 €3.92 €4.37 0
17/12/2024 €4.41 €4.41 €4.37 €4.37 670
16/12/2024 €4.66 €4.89 €4.37 €4.42 0
13/12/2024 €4.66 €4.59 €4.03 €4.48 0
12/12/2024 €4.66 €4.79 €4.20 €4.45 0
11/12/2024 €4.66 €4.80 €4.31 €4.41 0
10/12/2024 €4.66 €4.49 €4.44 €4.49 2
09/12/2024 €4.66 €4.63 €4.36 €4.44 0
06/12/2024 €4.66 €4.85 €4.06 €4.50 0
05/12/2024 €4.66 €4.98 €4.19 €4.52 0
04/12/2024 €4.66 €4.88 €4.40 €4.53 0
03/12/2024 €4.66 €4.94 €4.14 €4.57 0
02/12/2024 €4.66 €5.12 €4.31 €4.60 0
29/11/2024 €4.66 €4.69 €4.53 €4.64 0
28/11/2024 €4.66 €5.02 €4.31 €4.66 0
27/11/2024 €4.66 €4.82 €4.52 €4.67 0
26/11/2024 €4.66 €4.81 €4.60 €4.70 0
25/11/2024 €4.66 €4.87 €4.69 €4.76 0
22/11/2024 €4.66 €4.96 €4.71 €4.82 0
21/11/2024 €4.66 €4.93 €4.77 €4.82 0
20/11/2024 €4.66 €4.88 €4.68 €4.87 0
19/11/2024 €4.66 €4.77 €4.66 €4.77 3
18/11/2024 €4.88 €5.26 €4.74 €4.78 0

Market data

Select a section