Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Apple ETP

(SAPE)
Sector: n/a
€4.86
€-0.02 -0.35
Last updated: 16:36:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 €4.88 €4.90 €4.71 €4.84 0
14/11/2024 €4.88 €4.88 €4.84 €4.84 630
13/11/2024 €4.72 €5.24 €4.75 €4.87 0
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

Market data

Select a section