Market data

Select a section

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

(SCHE)
Sector: n/a
€5.47
€-0.51 -8.53
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €6.09 €6.08 €5.31 €5.47 0
18/09/2024 €6.09 €6.01 €5.72 €5.98 0
17/09/2024 €6.09 €6.42 €5.35 €5.88 0
16/09/2024 €6.09 €6.11 €6.08 €6.08 9
13/09/2024 €6.45 €6.28 €5.54 €6.32 0
12/09/2024 €6.45 €6.38 €5.59 €6.35 0
11/09/2024 €6.45 €6.52 €5.70 €6.47 0
10/09/2024 €6.45 €6.47 €6.45 €6.47 233
09/09/2024 €5.77 €6.55 €5.96 €6.38 0
06/09/2024 €5.77 €6.34 €5.47 €6.23 0
05/09/2024 €5.77 €6.57 €5.37 €6.07 0
04/09/2024 €5.77 €6.20 €5.41 €6.01 0
03/09/2024 €5.77 €6.53 €5.78 €5.99 0
02/09/2024 €5.77 €6.01 €5.75 €5.82 0
30/08/2024 €5.77 €5.82 €5.77 €5.82 53
29/08/2024 €5.57 €6.47 €5.32 €5.89 0
28/08/2024 €5.57 €6.08 €5.30 €6.06 0
27/08/2024 €5.57 €5.79 €5.07 €5.74 0
26/08/2024 €5.57 €5.97 €5.00 €5.69 0
23/08/2024 €5.57 €5.97 €5.00 €5.69 0
22/08/2024 €5.57 €5.97 €5.00 €5.69 0
21/08/2024 €5.57 €5.57 €5.55 €5.55 190
20/08/2024 €5.71 €5.72 €5.62 €5.72 62
19/08/2024 €5.71 €6.06 €5.27 €5.34 0
16/08/2024 €5.71 €5.71 €5.63 €5.63 280
15/08/2024 €6.07 €6.09 €5.88 €5.88 100
14/08/2024 €5.95 €6.08 €5.95 €6.07 180
13/08/2024 €6.41 €6.50 €5.34 €5.84 0
12/08/2024 €6.41 €6.48 €5.32 €5.90 0
09/08/2024 €6.41 €6.78 €5.94 €6.12 0
08/08/2024 €6.41 €6.41 €5.97 €6.05 0
07/08/2024 €6.41 €6.61 €5.63 €6.29 0
06/08/2024 €6.41 €6.53 €6.41 €6.53 14
05/08/2024 €6.33 €7.38 €5.67 €6.48 0
02/08/2024 €6.33 €7.06 €5.80 €6.50 0
01/08/2024 €6.33 €6.62 €5.46 €6.12 0
31/07/2024 €6.33 €6.67 €5.31 €6.12 0
30/07/2024 €6.33 €7.07 €5.85 €6.54 0
29/07/2024 €6.33 €6.97 €5.95 €6.37 0
26/07/2024 €6.33 €7.05 €5.68 €6.33 0
25/07/2024 €6.33 €6.33 €6.26 €6.33 46
24/07/2024 €5.90 €6.23 €5.92 €6.03 0
23/07/2024 €5.90 €6.11 €5.31 €5.98 0
22/07/2024 €5.90 €5.90 €5.67 €5.67 20
19/07/2024 €5.42 €6.06 €5.77 €5.94 0
18/07/2024 €5.42 €5.79 €5.42 €5.79 2,800
17/07/2024 €5.41 €5.68 €5.41 €5.68 80
16/07/2024 €5.56 €5.59 €5.56 €5.59 36
15/07/2024 €5.49 €5.81 €4.85 €5.43 0
12/07/2024 €5.49 €5.69 €4.98 €5.14 0
11/07/2024 €5.49 €5.73 €4.78 €5.35 0
10/07/2024 €5.49 €5.85 €5.18 €5.72 0
09/07/2024 €5.49 €5.90 €5.65 €5.78 0
08/07/2024 €5.49 €6.48 €5.65 €5.88 0
05/07/2024 €5.49 €5.90 €5.47 €5.74 0
04/07/2024 €5.49 €5.64 €5.40 €5.51 0
03/07/2024 €5.49 €6.26 €5.39 €5.49 0
02/07/2024 €5.49 €5.98 €5.77 €5.84 0
01/07/2024 €5.49 €6.39 €5.36 €5.91 0
28/06/2024 €5.49 €6.51 €5.44 €5.93 0
27/06/2024 €5.49 €6.55 €5.26 €5.97 0
26/06/2024 €5.49 €6.23 €5.24 €5.69 0
25/06/2024 €5.49 €6.17 €5.46 €5.69 0
24/06/2024 €5.49 €5.74 €4.98 €5.46 0
21/06/2024 €5.49 €6.10 €5.41 €5.65 0
20/06/2024 €5.49 €5.50 €5.17 €5.47 0
19/06/2024 €5.49 €5.49 €5.05 €5.17 0
18/06/2024 €5.49 €5.63 €5.36 €5.49 0
17/06/2024 €5.49 €5.74 €5.31 €5.54 0
14/06/2024 €5.49 €5.96 €5.40 €5.61 0
13/06/2024 €5.49 €5.51 €5.49 €5.51 36
12/06/2024 €5.47 €5.98 €4.97 €5.39 0
11/06/2024 €5.47 €5.54 €5.51 €5.54 2
10/06/2024 €5.47 €5.47 €5.38 €5.38 3
07/06/2024 €5.47 €5.85 €4.74 €5.37 0
06/06/2024 €5.47 €5.66 €4.61 €5.11 0
05/06/2024 €5.47 €5.32 €5.01 €5.15 0
04/06/2024 €5.47 €5.35 €5.07 €5.22 0
03/06/2024 €5.47 €5.65 €4.59 €5.35 0
31/05/2024 €5.47 €5.95 €4.85 €5.46 0
30/05/2024 €5.47 €5.39 €4.79 €5.10 0
29/05/2024 €5.47 €5.64 €4.96 €5.18 0
28/05/2024 €5.47 €5.05 €4.35 €4.96 0
27/05/2024 €5.47 €5.43 €4.53 €5.01 0
24/05/2024 €5.47 €5.43 €4.53 €5.01 0
23/05/2024 €5.47 €5.31 €4.25 €4.88 0
22/05/2024 €5.47 €5.08 €4.10 €4.68 0
21/05/2024 €5.47 €4.58 €4.56 €4.58 8
20/05/2024 €5.47 €4.36 €4.35 €4.35 1
17/05/2024 €5.47 €4.78 €3.88 €4.19 0
16/05/2024 €5.47 €4.95 €4.07 €4.40 0
15/05/2024 €5.47 €5.14 €4.10 €4.60 0
14/05/2024 €5.47 €5.51 €3.98 €4.71 0
13/05/2024 €5.47 €5.34 €3.96 €4.66 0
10/05/2024 €5.47 €5.10 €4.13 €4.97 0
09/05/2024 €5.47 €6.00 €4.44 €5.09 0
08/05/2024 €5.47 €5.47 €5.47 €5.47 2
07/05/2024 €8.91 €6.13 €4.53 €5.31 0
06/05/2024 €8.91 €6.09 €4.32 €5.21 0
03/05/2024 €8.91 €6.09 €4.32 €5.21 0
02/05/2024 €8.91 €6.65 €4.76 €5.53 0
01/05/2024 €8.91 €7.34 €5.59 €6.25 0
30/04/2024 €8.91 €7.17 €5.35 €6.32 0
29/04/2024 €8.91 €6.33 €5.32 €6.13 0
26/04/2024 €8.91 €6.68 €5.96 €6.30 0
25/04/2024 €8.91 €7.75 €5.68 €6.68 0
24/04/2024 €8.91 €7.83 €5.62 €6.80 0
23/04/2024 €8.91 €8.25 €6.99 €7.09 0
22/04/2024 €8.91 €7.85 €6.42 €7.55 0
19/04/2024 €8.91 €8.05 €6.78 €7.83 0
18/04/2024 €8.91 €8.99 €6.56 €7.68 0
17/04/2024 €8.91 €8.19 €6.72 €8.04 0
16/04/2024 €8.91 €8.26 €6.79 €8.05 0
15/04/2024 €8.91 €8.74 €6.35 €7.68 0
12/04/2024 €8.91 €8.37 €6.40 €7.77 0
11/04/2024 €8.91 €8.23 €6.85 €7.29 0
10/04/2024 €8.91 €8.31 €5.80 €7.35 0
09/04/2024 €8.91 €7.36 €6.04 €7.17 0
08/04/2024 €8.91 €8.37 €6.20 €7.24 0
05/04/2024 €8.91 €8.47 €6.29 €7.42 0
04/04/2024 €8.91 €7.20 €5.96 €7.04 0
03/04/2024 €8.91 €8.41 €6.13 €7.20 0
02/04/2024 €8.91 €7.49 €6.04 €7.10 0
01/04/2024 €8.91 €8.66 €6.37 €7.49 0
29/03/2024 €8.91 €8.66 €6.37 €7.49 0
28/03/2024 €8.91 €8.66 €6.37 €7.49 0
27/03/2024 €8.91 €7.63 €7.63 €7.63 0
26/03/2024 €8.91 €7.63 €7.63 €7.63 0
25/03/2024 €8.91 €7.63 €7.63 €7.63 0
22/03/2024 €8.91 €8.68 €6.50 €7.63 0
21/03/2024 €8.91 €8.14 €6.04 €7.22 0
20/03/2024 €8.91 €8.31 €6.36 €7.27 0

Market data

Select a section