Market data

Select a section

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

(SCHE)
Sector: n/a
€1.83
€-0.08 -3.93
Last updated: 16:49:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 €3.16 €3.28 €2.55 €2.86 0
16/01/2025 €3.16 €3.06 €3.03 €3.07 32
15/01/2025 €3.16 €3.19 €2.97 €3.07 0
14/01/2025 €3.16 €3.18 €3.09 €3.15 1,289
13/01/2025 €3.31 €3.47 €3.31 €3.43 298
10/01/2025 €3.26 €3.40 €3.26 €3.40 1,376
09/01/2025 €3.10 €3.26 €3.05 €3.17 0
08/01/2025 €3.10 €3.22 €3.10 €3.17 378
07/01/2025 €2.99 €3.05 €2.96 €3.05 651
06/01/2025 €2.85 €2.92 €2.65 €2.92 138
03/01/2025 €2.85 €2.95 €2.87 €2.89 350
02/01/2025 €2.85 €2.92 €2.76 €2.92 7,034
01/01/2025 €2.74 €2.86 €2.65 €2.72 0
31/12/2024 €2.74 €2.86 €2.65 €2.72 0
30/12/2024 €2.74 €2.75 €2.71 €2.75 10
27/12/2024 €2.74 €2.65 €2.63 €2.65 45
26/12/2024 €2.74 €2.73 €2.37 €2.60 0
25/12/2024 €2.74 €2.73 €2.37 €2.60 0
24/12/2024 €2.74 €2.73 €2.37 €2.60 0
23/12/2024 €2.74 €2.75 €2.73 €2.73 1,900
20/12/2024 €2.71 €2.82 €2.69 €2.71 4,589
19/12/2024 €2.68 €2.98 €2.46 €2.76 0
18/12/2024 €2.68 €2.71 €2.60 €2.71 2,355
17/12/2024 €2.80 €2.87 €2.66 €2.69 8,032
16/12/2024 €2.77 €2.78 €2.74 €2.78 977
13/12/2024 €2.64 €2.71 €2.64 €2.70 981
12/12/2024 €2.56 €2.55 €2.52 €2.55 1
11/12/2024 €2.56 €2.63 €2.56 €2.59 133
10/12/2024 €2.55 €2.57 €2.47 €2.52 14,601
09/12/2024 €2.38 €2.47 €2.11 €2.14 14,888
06/12/2024 €2.84 €2.84 €2.82 €2.82 63
05/12/2024 €2.94 €2.94 €2.93 €2.94 435
04/12/2024 €2.96 €3.04 €2.89 €3.01 0
03/12/2024 €2.96 €2.96 €2.89 €2.89 229
02/12/2024 €3.00 €3.00 €3.00 €3.00 96
29/11/2024 €3.02 €3.00 €2.98 €2.98 2
28/11/2024 €3.02 €3.15 €3.02 €3.05 0
27/11/2024 €3.02 €3.02 €2.98 €2.98 860
26/11/2024 €3.21 €3.25 €3.19 €3.25 6,271
25/11/2024 €3.17 €3.22 €3.17 €3.21 157
22/11/2024 €3.10 €3.22 €3.10 €2.95 689
21/11/2024 €2.90 €3.19 €2.68 €2.95 0
20/11/2024 €2.90 €2.92 €2.54 €2.90 0
19/11/2024 €2.90 €3.18 €2.65 €2.90 0
18/11/2024 €2.90 €2.92 €2.85 €2.88 172
15/11/2024 €3.01 €3.01 €2.92 €2.95 693
14/11/2024 €2.80 €2.96 €2.95 €2.95 159
13/11/2024 €2.80 €2.88 €2.72 €2.88 8
12/11/2024 €2.80 €2.86 €2.80 €2.86 423
11/11/2024 €2.42 €2.62 €2.49 €2.62 8
08/11/2024 €2.42 €2.62 €2.52 €2.59 277
07/11/2024 €2.42 €2.43 €2.25 €2.28 1,351
06/11/2024 €2.57 €2.71 €2.54 €2.64 933
05/11/2024 €2.41 €2.45 €2.40 €2.41 694
04/11/2024 €2.63 €2.63 €2.55 €2.55 19
01/11/2024 €2.63 €2.67 €2.63 €2.64 172
31/10/2024 €2.69 €2.77 €2.62 €2.72 601
30/10/2024 €2.65 €2.70 €2.65 €2.67 226
29/10/2024 €2.54 €2.54 €2.49 €2.54 195
28/10/2024 €2.56 €2.56 €2.49 €2.49 246
25/10/2024 €2.67 €2.68 €2.52 €2.59 0
24/10/2024 €2.67 €2.68 €2.64 €2.58 736
23/10/2024 €2.48 €2.58 €2.45 €2.58 716
22/10/2024 €2.60 €2.60 €2.45 €2.67 3,575
21/10/2024 €2.56 €2.67 €2.51 €2.67 1,067
18/10/2024 €2.49 €2.55 €2.40 €2.52 1,310
17/10/2024 €2.92 €2.95 €2.78 €2.90 384
16/10/2024 €2.73 €2.83 €2.62 €2.62 712
15/10/2024 €2.66 €2.74 €2.61 €2.74 1,329
14/10/2024 €2.33 €2.41 €2.29 €2.37 6,332

Market data

Select a section