Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(SGOE)
Sector: n/a
€5.72
€-0.08 -1.43
Last updated: 12:15:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €5.65 €6.21 €5.56 €5.74 0
21/11/2024 €5.65 €6.28 €4.97 €5.74 0
20/11/2024 €5.65 €5.89 €5.19 €5.44 0
19/11/2024 €5.65 €5.75 €4.88 €5.33 0
18/11/2024 €5.65 €5.84 €5.04 €5.43 0
15/11/2024 €5.65 €6.00 €5.23 €5.38 0
14/11/2024 €5.65 €5.91 €4.86 €5.38 0
13/11/2024 €5.65 €5.78 €4.84 €5.23 0
12/11/2024 €5.65 €5.23 €5.22 €5.23 2
11/11/2024 €5.65 €5.61 €4.70 €5.23 0
08/11/2024 €5.65 €5.32 €4.60 €5.21 0
07/11/2024 €5.65 €5.75 €4.72 €5.16 0
06/11/2024 €5.65 €5.55 €4.86 €5.30 0
05/11/2024 €5.65 €5.67 €5.26 €5.39 0
04/11/2024 €5.65 €5.64 €5.31 €5.43 0
01/11/2024 €5.65 €5.95 €4.97 €5.36 0
31/10/2024 €5.65 €5.73 €4.85 €5.31 0
30/10/2024 €5.65 €5.49 €4.66 €5.49 0
29/10/2024 €5.65 €6.06 €5.09 €5.49 0
28/10/2024 €5.65 €6.10 €5.04 €5.55 0
25/10/2024 €5.65 €5.65 €5.59 €5.59 550
24/10/2024 €5.59 €6.26 €5.21 €5.69 0
23/10/2024 €5.59 €6.03 €5.05 €5.69 0
22/10/2024 €5.59 €6.18 €5.20 €5.61 0
21/10/2024 €5.59 €6.05 €5.07 €5.66 0
18/10/2024 €5.59 €6.18 €5.07 €5.62 0
17/10/2024 €5.59 €6.13 €5.14 €5.61 0
16/10/2024 €5.59 €5.94 €4.98 €5.57 0
15/10/2024 €5.59 €6.10 €4.98 €5.53 0
14/10/2024 €5.59 €6.16 €4.98 €5.57 0
11/10/2024 €5.52 €6.23 €5.11 €5.59 0
10/10/2024 €5.52 €6.24 €5.09 €5.63 0
09/10/2024 €5.52 €6.16 €5.16 €5.66 0
08/10/2024 €5.52 €5.99 €5.15 €5.55 0
07/10/2024 €5.52 €5.72 €5.11 €5.48 0
04/10/2024 €5.52 €6.01 €4.88 €5.50 0
03/10/2024 €5.52 €6.04 €4.94 €5.48 0
02/10/2024 €5.52 €5.84 €5.01 €5.46 0
01/10/2024 €5.52 €5.82 €4.86 €5.47 0
30/09/2024 €5.52 €5.73 €5.04 €5.46 0
27/09/2024 €5.52 €5.95 €4.91 €5.43 0
26/09/2024 €5.52 €6.03 €4.99 €5.49 0
25/09/2024 €5.52 €5.92 €5.09 €5.50 0
24/09/2024 €5.52 €6.09 €5.11 €5.51 0
23/09/2024 €5.52 €6.01 €5.04 €5.46 0
20/09/2024 €5.52 €5.65 €5.09 €5.53 0
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

Market data

Select a section