Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(SGOE)
Sector: n/a
€5.59
€-0.05 -0.94
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €5.52 €5.59 €5.52 €5.59 540
18/09/2024 €5.79 €6.22 €5.08 €5.64 0
17/09/2024 €5.79 €6.23 €5.07 €5.64 0
16/09/2024 €5.79 €6.28 €5.25 €5.68 0
13/09/2024 €5.79 €6.22 €5.17 €5.90 0
12/09/2024 €5.79 €6.51 €5.30 €6.10 0
11/09/2024 €5.79 €6.74 €5.47 €6.04 0
10/09/2024 €5.79 €6.70 €5.62 €6.04 0
09/09/2024 €5.79 €6.52 €5.46 €6.09 0
06/09/2024 €5.79 €6.29 €5.12 €5.89 0
05/09/2024 €5.79 €6.36 €5.16 €5.73 0
04/09/2024 €5.79 €5.79 €5.74 €5.74 530
03/09/2024 €5.45 €6.24 €5.11 €5.68 0
02/09/2024 €5.45 €5.94 €5.32 €5.56 0
30/08/2024 €5.45 €6.11 €5.02 €5.56 0
29/08/2024 €5.45 €5.46 €5.45 €5.46 33
28/08/2024 €5.46 €5.75 €4.99 €5.44 0
27/08/2024 €5.46 €5.96 €4.84 €5.38 0
26/08/2024 €5.46 €5.95 €4.80 €5.41 0
23/08/2024 €5.46 €5.95 €4.80 €5.41 0
22/08/2024 €5.46 €5.95 €4.80 €5.41 0
21/08/2024 €5.46 €5.75 €4.82 €5.40 0
20/08/2024 €5.46 €5.91 €4.89 €5.37 0
19/08/2024 €5.46 €6.09 €4.89 €5.45 0
16/08/2024 €5.46 €6.11 €4.97 €5.54 0
15/08/2024 €5.46 €6.22 €5.18 €5.66 0
14/08/2024 €5.46 €6.08 €5.12 €5.70 0
13/08/2024 €5.46 €6.11 €4.99 €5.55 0
12/08/2024 €5.46 €6.18 €5.04 €5.61 0
09/08/2024 €5.46 €6.04 €5.16 €5.70 0
08/08/2024 €5.46 €6.22 €5.04 €5.61 0
07/08/2024 €5.46 €6.22 €5.07 €5.65 0
06/08/2024 €5.46 €5.75 €5.46 €5.75 17
05/08/2024 €5.02 €6.44 €5.25 €5.58 0
02/08/2024 €5.02 €6.05 €5.08 €5.49 0
01/08/2024 €5.02 €5.95 €4.87 €5.41 0
31/07/2024 €5.02 €5.93 €4.83 €5.38 0
30/07/2024 €5.02 €5.99 €5.03 €5.45 0
29/07/2024 €5.02 €5.95 €5.04 €5.47 0
26/07/2024 €5.02 €6.07 €5.06 €5.34 0
25/07/2024 €5.02 €5.89 €4.85 €5.34 0
24/07/2024 €5.02 €5.79 €4.81 €5.29 0
23/07/2024 €5.02 €5.55 €4.53 €5.04 0
22/07/2024 €5.02 €5.61 €4.56 €5.09 0
19/07/2024 €5.02 €5.67 €4.63 €5.15 0
18/07/2024 €5.02 €5.67 €4.63 €5.17 0
17/07/2024 €5.02 €5.53 €4.57 €5.07 0
16/07/2024 €5.02 €5.42 €4.42 €4.94 0
15/07/2024 €5.02 €5.47 €4.53 €4.90 0
12/07/2024 €5.02 €5.47 €4.47 €4.94 0
11/07/2024 €5.02 €5.35 €4.42 €4.94 0
10/07/2024 €5.02 €5.37 €4.47 €4.87 0
09/07/2024 €5.02 €5.34 €4.53 €4.88 0
08/07/2024 €5.02 €5.34 €4.49 €4.88 0
05/07/2024 €5.02 €5.41 €4.66 €4.87 0
04/07/2024 €5.02 €5.21 €4.68 €4.98 0
03/07/2024 €5.02 €5.02 €5.00 €5.00 590
02/07/2024 €5.30 €5.66 €4.72 €5.08 0
01/07/2024 €5.30 €5.32 €5.00 €5.23 0
28/06/2024 €5.30 €5.54 €4.58 €5.08 0
27/06/2024 €5.30 €5.61 €4.54 €5.05 0
26/06/2024 €5.30 €5.65 €4.57 €5.10 0
25/06/2024 €5.30 €5.45 €4.67 €5.13 0
24/06/2024 €5.30 €5.61 €4.68 €5.20 0
21/06/2024 €5.30 €5.83 €4.69 €5.22 0
20/06/2024 €5.30 €5.84 €4.78 €5.31 0
19/06/2024 €5.30 €5.68 €4.89 €5.30 0
18/06/2024 €5.30 €5.83 €4.72 €5.30 0
17/06/2024 €5.30 €5.83 €4.88 €5.31 0
14/06/2024 €5.30 €5.90 €4.75 €5.28 0
13/06/2024 €5.30 €5.78 €4.77 €5.27 0
12/06/2024 €5.30 €5.73 €4.67 €5.19 0
11/06/2024 €5.30 €5.87 €4.80 €5.34 0
10/06/2024 €5.30 €5.82 €4.94 €5.36 0
07/06/2024 €5.30 €5.75 €4.70 €5.23 0
06/06/2024 €5.30 €5.63 €4.66 €5.23 0
05/06/2024 €5.30 €5.79 €4.69 €5.25 0
04/06/2024 €5.30 €5.86 €4.92 €5.32 0
03/06/2024 €5.30 €5.87 €4.79 €5.33 0
31/05/2024 €5.30 €5.94 €4.88 €5.41 0
30/05/2024 €5.30 €5.82 €4.88 €5.33 0
29/05/2024 €5.30 €5.64 €4.72 €5.24 0
28/05/2024 €5.30 €5.74 €4.69 €5.21 0
27/05/2024 €5.30 €5.30 €5.25 €5.25 570
24/05/2024 €5.30 €5.30 €5.25 €5.25 570
23/05/2024 €5.89 €5.76 €4.69 €5.23 0
22/05/2024 €5.89 €5.75 €4.72 €5.23 0
21/05/2024 €5.89 €5.72 €5.06 €5.18 0
20/05/2024 €5.89 €5.66 €4.76 €5.20 0
17/05/2024 €5.89 €5.69 €5.02 €5.23 0
16/05/2024 €5.89 €5.85 €4.72 €5.26 0
15/05/2024 €5.89 €5.90 €4.81 €5.35 0
14/05/2024 €5.89 €6.27 €4.60 €5.43 0
13/05/2024 €5.89 €6.43 €4.72 €5.56 0
10/05/2024 €5.89 €6.32 €4.66 €5.49 0
09/05/2024 €5.89 €6.29 €4.67 €5.46 0
08/05/2024 €5.89 €6.26 €4.63 €5.45 0
07/05/2024 €5.89 €6.20 €4.60 €5.41 0
06/05/2024 €5.89 €6.43 €4.66 €5.58 0
03/05/2024 €5.89 €6.43 €4.66 €5.58 0
02/05/2024 €5.89 €6.50 €4.91 €5.64 0
01/05/2024 €5.89 €6.55 €4.77 €5.61 0
30/04/2024 €5.89 €6.45 €4.73 €5.62 0
29/04/2024 €5.89 €6.11 €4.61 €5.55 0
26/04/2024 €5.89 €6.28 €4.53 €5.44 0
25/04/2024 €5.89 €7.08 €5.24 €6.02 0
24/04/2024 €5.89 €6.08 €5.03 €5.95 0
23/04/2024 €5.89 €6.92 €5.86 €5.93 0
22/04/2024 €5.89 €6.87 €5.19 €6.10 0
19/04/2024 €5.89 €6.92 €5.29 €6.10 0
18/04/2024 €5.89 €6.99 €5.25 €6.04 0
17/04/2024 €5.89 €6.90 €5.21 €6.06 0
16/04/2024 €5.89 €7.02 €5.26 €6.12 0
15/04/2024 €5.89 €6.87 €5.06 €5.96 0
12/04/2024 €5.89 €5.96 €5.89 €5.96 510
11/04/2024 €6.49 €6.85 €5.15 €5.96 0
10/04/2024 €6.49 €6.63 €5.13 €6.03 0
09/04/2024 €6.49 €6.74 €5.23 €5.96 0
08/04/2024 €6.49 €6.95 €5.18 €5.97 0
05/04/2024 €6.49 €7.07 €5.28 €6.07 0
04/04/2024 €6.49 €6.94 €5.08 €6.02 0
03/04/2024 €6.49 €6.82 €5.13 €6.03 0
02/04/2024 €6.49 €6.39 €5.85 €6.09 0
01/04/2024 €6.49 €7.09 €5.39 €6.18 0
29/03/2024 €6.49 €7.09 €5.39 €6.18 0
28/03/2024 €6.49 €7.09 €5.39 €6.18 0
27/03/2024 €6.49 €6.19 €6.19 €6.19 0
26/03/2024 €6.49 €6.19 €6.19 €6.19 0
25/03/2024 €6.49 €6.19 €6.19 €6.19 0
22/03/2024 €6.49 €7.24 €5.51 €6.19 0
21/03/2024 €6.49 €7.12 €5.21 €6.26 0
20/03/2024 €6.49 €7.26 €5.52 €6.29 0

Market data

Select a section