Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short China ETP

(SCHE)
Sector: n/a
€0.95
€-0.05 -5.25
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 €0.95 €0.97 €0.95 €0.95 197
17/07/2025 €1.08 €1.02 €1.00 €1.00 6
16/07/2025 €1.08 €1.09 €1.00 €1.02 0
15/07/2025 €1.08 €1.08 €0.99 €1.03 0
14/07/2025 €1.08 €1.10 €1.04 €1.07 0
11/07/2025 €1.08 €1.10 €1.08 €1.10 258
10/07/2025 €1.14 €1.16 €1.07 €1.11 0
09/07/2025 €1.14 €1.15 €1.09 €1.13 0
08/07/2025 €1.14 €1.11 €1.05 €1.09 0
07/07/2025 €1.14 €1.14 €1.10 €1.10 610
04/07/2025 €1.07 €1.14 €1.08 €1.13 0
03/07/2025 €1.07 €1.12 €1.11 €1.11 5
02/07/2025 €1.07 €1.14 €1.04 €1.10 0
01/07/2025 €1.07 €1.11 €1.05 €1.08 0
30/06/2025 €1.07 €1.10 €1.10 €1.10 10
27/06/2025 €1.07 €1.12 €1.05 €1.08 0
26/06/2025 €1.07 €1.07 €1.06 €1.06 1,146
25/06/2025 €1.21 €1.10 €1.04 €1.08 0
24/06/2025 €1.21 €1.09 €1.09 €1.09 44
23/06/2025 €1.21 €1.21 €1.19 €1.19 734
20/06/2025 €1.13 €1.26 €1.13 €1.22 0
19/06/2025 €1.13 €1.30 €1.18 €1.26 0
18/06/2025 €1.13 €1.21 €1.14 €1.18 0
17/06/2025 €1.13 €1.19 €1.09 €1.14 0
16/06/2025 €1.13 €1.13 €1.11 €1.11 22
13/06/2025 €1.21 €1.19 €1.11 €1.15 0
12/06/2025 €1.21 €1.16 €1.07 €1.11 0
11/06/2025 €1.21 €1.15 €1.04 €1.11 0
10/06/2025 €1.21 €1.18 €1.11 €1.15 0
09/06/2025 €1.21 €1.16 €1.14 €1.14 3
06/06/2025 €1.21 €1.21 €1.21 €1.21 191
05/06/2025 €1.24 €1.28 €1.08 €1.17 0
04/06/2025 €1.24 €1.25 €1.19 €1.19 1,266
03/06/2025 €1.30 €1.27 €1.24 €1.27 63
02/06/2025 €1.30 €1.40 €1.24 €1.31 827
30/05/2025 €1.33 €1.33 €1.33 €1.33 110
29/05/2025 €1.29 €1.40 €1.19 €1.26 0
28/05/2025 €1.29 €1.31 €1.29 €1.31 180
27/05/2025 €1.27 €1.27 €1.26 €1.26 200
26/05/2025 €1.18 €1.27 €1.17 €1.21 0
23/05/2025 €1.18 €1.27 €1.17 €1.21 0
22/05/2025 €1.18 €1.23 €1.18 €1.21 112
21/05/2025 €1.26 €1.27 €1.14 €1.18 0
20/05/2025 €1.26 €1.24 €1.17 €1.20 0
19/05/2025 €1.26 €1.29 €1.11 €1.23 0
16/05/2025 €1.26 €1.28 €1.21 €1.26 0
15/05/2025 €1.26 €1.25 €1.24 €1.25 1
14/05/2025 €1.26 €1.33 €1.11 €1.16 0
13/05/2025 €1.26 €1.26 €1.20 €1.23 296
12/05/2025 €1.33 €1.37 €1.16 €1.23 0
09/05/2025 €1.33 €1.34 €1.26 €1.34 267
08/05/2025 €1.33 €1.33 €1.33 €1.33 43
07/05/2025 €1.46 €1.37 €1.35 €1.37 50
06/05/2025 €1.46 €1.35 €1.28 €1.28 19
05/05/2025 €1.46 €1.49 €1.22 €1.36 0
02/05/2025 €1.46 €1.49 €1.22 €1.36 0
01/05/2025 €1.46 €1.53 €1.32 €1.49 0
30/04/2025 €1.46 €1.63 €1.27 €1.51 0
29/04/2025 €1.46 €1.50 €1.46 €1.47 373
28/04/2025 €1.50 €1.49 €1.48 €1.48 67
25/04/2025 €1.50 €1.54 €1.44 €1.48 1,500
24/04/2025 €1.47 €1.64 €1.31 €1.47 0
23/04/2025 €1.47 €1.47 €1.46 €1.46 1,500
22/04/2025 €1.57 €1.57 €1.57 €1.57 654
21/04/2025 €1.71 €1.80 €1.48 €1.70 0
18/04/2025 €1.71 €1.80 €1.48 €1.70 0
17/04/2025 €1.71 €1.80 €1.48 €1.70 0
16/04/2025 €1.71 €1.71 €1.69 €1.69 2,120
15/04/2025 €1.62 €1.82 €1.45 €1.62 0
14/04/2025 €1.62 €1.62 €1.56 €1.59 9,754
11/04/2025 €1.79 €1.84 €1.70 €1.83 1,825
10/04/2025 €1.83 €1.96 €1.72 €1.91 10,665
09/04/2025 €2.02 €2.23 €1.96 €2.23 2,781
08/04/2025 €2.10 €2.17 €1.98 €2.17 46,023
07/04/2025 €2.32 €2.38 €1.96 €2.26 14,391
04/04/2025 €1.80 €1.84 €1.56 €1.80 1,709
03/04/2025 €1.54 €1.61 €1.53 €1.53 1,020
02/04/2025 €1.51 €1.55 €1.51 €1.51 10
01/04/2025 €1.51 €1.51 €1.47 €1.47 137
31/03/2025 €1.49 €1.52 €1.49 €1.52 390
28/03/2025 €1.48 €1.52 €1.41 €1.48 0
27/03/2025 €1.48 €1.46 €1.35 €1.38 0
26/03/2025 €1.48 €1.48 €1.44 €1.45 3,496
25/03/2025 €1.37 €1.50 €1.38 €1.44 0
24/03/2025 €1.37 €1.41 €1.32 €1.41 537
21/03/2025 €1.39 €1.42 €1.39 €1.40 704
20/03/2025 €1.33 €1.38 €1.31 €1.34 605
19/03/2025 €1.30 €1.26 €1.16 €1.22 0
18/03/2025 €1.30 €1.24 €1.18 €1.21 202
17/03/2025 €1.30 €1.32 €1.21 €1.21 15
14/03/2025 €1.30 €1.32 €1.30 €1.32 15
13/03/2025 €1.34 €1.51 €1.39 €1.42 0
12/03/2025 €1.34 €1.50 €1.39 €1.43 0
11/03/2025 €1.34 €1.46 €1.34 €1.42 0
10/03/2025 €1.34 €1.53 €1.41 €1.48 0
07/03/2025 €1.34 €1.41 €1.31 €1.38 0
06/03/2025 €1.34 €1.36 €1.32 €1.36 706
05/03/2025 €1.53 €1.56 €1.49 €1.49 6,123
04/03/2025 €1.71 €1.75 €1.74 €1.75 3
03/03/2025 €1.71 €1.71 €1.70 €1.70 37
28/02/2025 €1.75 €1.81 €1.69 €1.72 2,433
27/02/2025 €1.59 €1.59 €1.56 €1.56 246
26/02/2025 €1.53 €1.54 €1.45 €1.51 1,652
25/02/2025 €1.67 €1.70 €1.66 €1.67 2,407
24/02/2025 €1.72 €1.72 €1.61 €1.72 995
21/02/2025 €1.62 €1.64 €1.45 €1.51 0
20/02/2025 €1.62 €1.80 €1.55 €1.64 2,940
19/02/2025 €1.67 €1.78 €1.65 €1.74 0
18/02/2025 €1.67 €1.74 €1.60 €1.71 1,742
17/02/2025 €1.82 €1.87 €1.72 €1.72 1,904
14/02/2025 €1.77 €1.81 €1.67 €1.78 2,236
13/02/2025 €2.03 €2.06 €1.96 €1.96 7,398
12/02/2025 €1.98 €2.01 €1.97 €1.97 12,016
11/02/2025 €2.23 €2.25 €1.87 €2.10 0
10/02/2025 €2.23 €2.13 €2.11 €2.11 1
07/02/2025 €2.23 €2.23 €2.12 €2.23 1,624
06/02/2025 €2.39 €2.57 €2.10 €2.40 0
05/02/2025 €2.39 €2.45 €2.15 €2.40 0
04/02/2025 €2.39 €2.43 €2.25 €2.46 898
03/02/2025 €2.58 €2.65 €2.46 €2.46 938
31/01/2025 €2.54 €2.56 €2.05 €2.35 0
30/01/2025 €2.54 €2.33 €2.30 €2.30 51
29/01/2025 €2.54 €2.62 €2.14 €2.62 0
28/01/2025 €2.54 €2.62 €2.56 €2.62 10
27/01/2025 €2.54 €2.62 €2.52 €2.52 3,518
24/01/2025 €2.70 €2.70 €2.62 €2.62 100
23/01/2025 €2.76 €2.93 €2.58 €2.87 0
22/01/2025 €2.76 €2.85 €2.76 €2.85 189
21/01/2025 €2.92 €2.80 €2.65 €2.80 10
20/01/2025 €2.92 €2.92 €2.65 €2.64 4,900

Market data

Select a section