Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Apple ETP

(SAPE)
Sector: n/a
€4.85
€-0.03 -0.54
Last updated: 16:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €4.72 €4.87 €4.85 €4.85 2
11/11/2024 €4.72 €4.88 €4.64 €4.87 0
08/11/2024 €4.72 €4.76 €4.72 €4.76 40
07/11/2024 €4.59 €4.95 €4.46 €4.74 0
06/11/2024 €4.59 €5.10 €4.31 €4.80 0
05/11/2024 €4.59 €4.91 €4.67 €4.76 0
04/11/2024 €4.59 €5.15 €4.43 €4.80 0
01/11/2024 €4.59 €5.13 €4.31 €4.80 0
31/10/2024 €4.59 €5.09 €4.29 €4.69 0
30/10/2024 €4.59 €4.61 €4.58 €4.61 3
29/10/2024 €4.59 €4.60 €4.59 €4.60 36
28/10/2024 €4.59 €4.59 €4.56 €4.56 77
25/10/2024 €4.63 €5.14 €4.32 €4.60 0
24/10/2024 €4.63 €4.76 €4.24 €4.60 0
23/10/2024 €4.63 €4.67 €4.21 €4.60 0
22/10/2024 €4.63 €4.87 €4.52 €4.54 0
21/10/2024 €4.63 €4.88 €4.20 €4.54 0
18/10/2024 €4.63 €4.67 €4.21 €4.53 0
17/10/2024 €4.63 €4.78 €4.45 €4.59 0
16/10/2024 €4.63 €4.65 €4.50 €4.61 0
15/10/2024 €4.63 €4.52 €4.50 €4.50 56
14/10/2024 €4.63 €4.65 €4.61 €4.61 648
11/10/2024 €4.62 €4.63 €4.56 €4.63 170
10/10/2024 €4.76 €4.95 €4.26 €4.63 0
09/10/2024 €4.76 €5.04 €4.34 €4.62 0
08/10/2024 €4.76 €4.76 €4.68 €4.68 1,014
07/10/2024 €4.45 €4.80 €4.57 €4.68 0
04/10/2024 €4.45 €5.11 €4.50 €4.70 0
03/10/2024 €4.45 €4.97 €4.51 €4.67 0
02/10/2024 €4.45 €5.09 €4.28 €4.63 0
01/10/2024 €4.45 €4.63 €4.47 €4.63 43
30/09/2024 €4.45 €4.52 €4.34 €4.47 915
27/09/2024 €4.56 €4.91 €4.22 €4.54 0
26/09/2024 €4.56 €4.55 €4.55 €4.55 1
25/09/2024 €4.56 €4.60 €4.56 €4.59 60
24/09/2024 €4.58 €4.58 €4.54 €4.56 1,437
23/09/2024 €4.64 €4.99 €4.20 €4.54 0
20/09/2024 €4.64 €4.56 €4.41 €4.52 0
19/09/2024 €4.64 €4.64 €4.59 €4.71 650
18/09/2024 €4.67 €5.28 €4.68 €4.71 0
17/09/2024 €4.67 €5.16 €4.69 €4.81 0
16/09/2024 €4.67 €5.06 €4.59 €4.80 0
13/09/2024 €4.67 €4.67 €4.67 €4.72 190
12/09/2024 €4.70 €5.19 €4.35 €4.80 0
11/09/2024 €4.70 €5.18 €4.35 €4.77 0
10/09/2024 €4.70 €4.84 €4.33 €4.77 0
09/09/2024 €4.70 €4.82 €4.59 €4.78 0
06/09/2024 €4.70 €4.70 €4.70 €4.70 650
05/09/2024 €4.62 €4.85 €4.57 €4.69 0
04/09/2024 €4.62 €4.86 €4.68 €4.77 0
03/09/2024 €4.62 €4.68 €4.62 €4.68 670
02/09/2024 €4.58 €4.62 €4.45 €4.57 0
30/08/2024 €4.58 €4.63 €4.18 €4.57 0
29/08/2024 €4.58 €5.02 €4.48 €4.48 0
28/08/2024 €4.58 €4.59 €4.10 €4.58 0
27/08/2024 €4.58 €4.68 €4.52 €4.53 0
26/08/2024 €4.58 €4.91 €4.42 €4.59 0
23/08/2024 €4.58 €4.91 €4.42 €4.59 0
22/08/2024 €4.58 €4.91 €4.42 €4.59 0
21/08/2024 €4.58 €4.58 €4.57 €4.57 500
20/08/2024 €5.10 €4.72 €4.58 €4.59 0
19/08/2024 €5.10 €4.98 €4.48 €4.66 0
16/08/2024 €5.10 €5.15 €4.54 €4.66 0
15/08/2024 €5.10 €4.83 €4.20 €4.69 0
14/08/2024 €5.10 €4.85 €4.61 €4.70 0
13/08/2024 €5.10 €4.98 €4.46 €4.76 0
12/08/2024 €5.10 €4.98 €4.49 €4.84 0
09/08/2024 €5.10 €5.34 €4.86 €4.91 0
08/08/2024 €5.10 €5.17 €4.70 €4.98 0
07/08/2024 €5.10 €5.10 €4.95 €4.95 189
06/08/2024 €4.92 €5.12 €4.88 €5.12 4
05/08/2024 €4.91 €4.98 €4.91 €4.98 26
02/08/2024 €4.94 €4.94 €4.75 €4.75 634
01/08/2024 €4.89 €4.87 €4.41 €4.78 0
31/07/2024 €4.89 €4.99 €4.76 €4.78 0
30/07/2024 €4.89 €4.92 €4.89 €4.92 620
29/07/2024 €4.89 €5.29 €4.37 €4.91 0
26/07/2024 €4.89 €4.92 €4.74 €4.86 0
25/07/2024 €4.89 €4.90 €4.65 €4.86 641
24/07/2024 €4.76 €4.86 €4.76 €4.86 640
23/07/2024 €4.46 €5.10 €4.61 €4.70 0
22/07/2024 €4.46 €5.18 €4.36 €4.74 0
19/07/2024 €4.46 €5.07 €4.67 €4.74 0
18/07/2024 €4.46 €4.74 €4.33 €4.74 97
17/07/2024 €4.53 €4.65 €4.27 €4.62 0
16/07/2024 €4.53 €4.53 €4.53 €4.53 50
15/07/2024 €4.66 €4.89 €4.44 €4.49 0
12/07/2024 €4.66 €4.66 €4.57 €4.57 650
11/07/2024 €4.67 €4.95 €4.27 €4.69 0
10/07/2024 €4.67 €4.67 €4.62 €4.62 1,300
09/07/2024 €4.69 €5.03 €4.20 €4.69 0
08/07/2024 €4.69 €4.71 €4.69 €4.71 1,260
05/07/2024 €4.88 €4.95 €4.46 €4.75 0
04/07/2024 €4.88 €4.91 €4.71 €4.83 0
03/07/2024 €4.88 €4.88 €4.86 €4.86 610
02/07/2024 €5.06 €5.47 €4.85 €4.90 0
01/07/2024 €5.06 €5.02 €5.01 €5.01 0
28/06/2024 €5.06 €5.04 €5.03 €5.03 8
27/06/2024 €5.06 €5.46 €4.86 €5.07 0
26/06/2024 €5.06 €5.06 €5.05 €5.06 410
25/06/2024 €4.97 €5.17 €5.15 €5.15 1
24/06/2024 €4.97 €5.17 €5.07 €5.07 2
21/06/2024 €4.97 €5.53 €4.64 €5.13 0
20/06/2024 €4.97 €5.53 €4.91 €5.14 0
19/06/2024 €4.97 €5.44 €4.86 €4.99 0
18/06/2024 €4.97 €5.08 €4.87 €5.02 0
17/06/2024 €4.97 €5.19 €4.69 €4.98 0
14/06/2024 €4.97 €5.53 €4.65 €5.05 0
13/06/2024 €4.97 €5.03 €4.97 €5.03 1,180
12/06/2024 €5.21 €5.21 €4.88 €4.88 584
11/06/2024 €5.61 €5.61 €5.27 €5.27 550
10/06/2024 €5.59 €5.53 €5.47 €5.53 0
07/06/2024 €5.59 €6.04 €5.01 €5.49 0
06/06/2024 €5.59 €6.00 €5.18 €5.45 0
05/06/2024 €5.59 €5.61 €4.98 €5.44 0
04/06/2024 €5.59 €5.90 €5.04 €5.50 0
03/06/2024 €5.59 €5.68 €5.39 €5.49 0
31/05/2024 €5.59 €5.75 €5.19 €5.62 0
30/05/2024 €5.59 €6.21 €5.14 €5.58 0
29/05/2024 €5.59 €5.76 €5.07 €5.60 0
28/05/2024 €5.59 €5.59 €5.56 €5.56 2,160
27/05/2024 €5.63 €5.87 €5.48 €5.61 0
24/05/2024 €5.63 €5.87 €5.48 €5.61 0
23/05/2024 €5.63 €6.20 €5.13 €5.65 0
22/05/2024 €5.63 €6.10 €5.13 €5.57 0
21/05/2024 €5.63 €5.72 €5.44 €5.55 0
20/05/2024 €5.63 €5.74 €5.04 €5.58 0
17/05/2024 €5.63 €5.63 €5.62 €5.61 530
16/05/2024 €5.91 €6.01 €5.45 €5.61 0
15/05/2024 €5.91 €5.85 €5.60 €5.61 0
14/05/2024 €5.91 €6.64 €4.95 €5.72 0
13/05/2024 €5.91 €5.98 €5.74 €5.77 0

Market data

Select a section