Market data

Select a section

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

(SCHE)
Sector: n/a
€2.86
€-0.20 -6.69
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 €2.31 €2.45 €2.26 €2.27 2,006
10/10/2024 €2.34 €2.39 €2.29 €2.31 1,693
09/10/2024 €2.50 €2.60 €1.91 €2.39 6,737
08/10/2024 €2.19 €2.33 €2.17 €2.20 3,170
07/10/2024 €1.79 €1.85 €1.75 €1.85 10,280
04/10/2024 €2.00 €2.02 €1.88 €2.02 1,173
03/10/2024 €2.81 €2.15 €2.09 €2.14 24
02/10/2024 €2.81 €2.21 €2.09 €2.21 2
01/10/2024 €2.81 €2.81 €2.71 €2.71 70
30/09/2024 €2.54 €2.72 €2.50 €2.72 424
27/09/2024 €2.93 €2.93 €2.84 €2.84 280
26/09/2024 €3.52 €3.52 €3.00 €3.09 180
25/09/2024 €4.03 €4.07 €3.99 €3.99 43
24/09/2024 €6.09 €4.07 €4.02 €4.02 2
23/09/2024 €6.09 €5.81 €4.80 €5.13 0
20/09/2024 €6.09 €5.44 €4.73 €5.42 0
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

Market data

Select a section