Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Goldman Sachs Etp

(SGSE)
Sector: n/a
€2.09
€-0.01 -0.63
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €2.40 €2.28 €1.95 €2.09 0
07/11/2024 €2.40 €2.16 €1.86 €2.10 0
06/11/2024 €2.40 €2.49 €2.08 €2.09 0
05/11/2024 €2.40 €2.50 €2.18 €2.39 0
04/11/2024 €2.40 €2.46 €2.34 €2.41 0
01/11/2024 €2.40 €2.64 €2.17 €2.39 0
31/10/2024 €2.40 €2.48 €2.20 €2.40 0
30/10/2024 €2.40 €2.57 €2.32 €2.36 0
29/10/2024 €2.40 €2.57 €2.17 €2.39 0
28/10/2024 €2.40 €2.49 €2.39 €2.39 0
25/10/2024 €2.40 €2.42 €2.37 €2.42 13
24/10/2024 €2.40 €2.49 €2.38 €2.43 0
23/10/2024 €2.40 €2.49 €2.41 €2.43 0
22/10/2024 €2.40 €2.65 €2.23 €2.41 0
21/10/2024 €2.40 €2.42 €2.30 €2.40 0
18/10/2024 €2.40 €2.59 €2.12 €2.36 0
17/10/2024 €2.40 €2.43 €2.12 €2.34 0
16/10/2024 €2.40 €2.43 €2.19 €2.34 0
15/10/2024 €2.40 €2.43 €2.13 €2.37 0
14/10/2024 €2.40 €2.58 €2.15 €2.38 0
11/10/2024 €2.66 €2.64 €2.39 €2.40 0
10/10/2024 €2.66 €2.51 €2.26 €2.47 0
09/10/2024 €2.66 €2.55 €2.45 €2.45 0
08/10/2024 €2.66 €2.68 €2.31 €2.50 0
07/10/2024 €2.66 €2.56 €2.43 €2.48 0
04/10/2024 €2.66 €2.77 €2.33 €2.53 0
03/10/2024 €2.66 €2.71 €2.25 €2.53 0
02/10/2024 €2.66 €2.57 €2.31 €2.48 0
01/10/2024 €2.66 €2.54 €2.27 €2.49 0
30/09/2024 €2.66 €2.63 €2.18 €2.45 0
27/09/2024 €2.66 €2.68 €2.20 €2.40 0
26/09/2024 €2.66 €2.70 €2.26 €2.44 0
25/09/2024 €2.66 €2.65 €2.18 €2.45 0
24/09/2024 €2.66 €2.62 €2.28 €2.43 0
23/09/2024 €2.66 €2.68 €2.21 €2.44 0
20/09/2024 €2.66 €2.44 €2.34 €2.44 0
19/09/2024 €2.66 €2.65 €2.27 €2.41 0
18/09/2024 €2.66 €2.69 €2.25 €2.50 0
17/09/2024 €2.66 €2.58 €2.25 €2.49 0
16/09/2024 €2.66 €2.79 €2.31 €2.53 0
13/09/2024 €2.66 €2.77 €2.31 €2.60 0
12/09/2024 €2.66 €2.84 €2.36 €2.66 0
11/09/2024 €2.66 €2.89 €2.43 €2.62 0
10/09/2024 €2.66 €2.71 €2.28 €2.62 0
09/09/2024 €2.66 €2.75 €2.34 €2.50 0
06/09/2024 €2.66 €2.70 €2.26 €2.54 0
05/09/2024 €2.66 €2.71 €2.28 €2.50 0
04/09/2024 €2.66 €2.70 €2.44 €2.48 0
03/09/2024 €2.66 €2.60 €2.22 €2.49 0
02/09/2024 €2.66 €2.48 €2.34 €2.42 0
30/08/2024 €2.66 €2.43 €2.23 €2.42 0
29/08/2024 €2.66 €2.67 €2.26 €2.43 0
28/08/2024 €2.66 €2.46 €2.34 €2.42 0
27/08/2024 €2.66 €2.64 €2.16 €2.39 0
26/08/2024 €2.66 €2.64 €2.27 €2.47 0
23/08/2024 €2.66 €2.64 €2.27 €2.47 0
22/08/2024 €2.66 €2.64 €2.27 €2.47 0
21/08/2024 €2.66 €2.70 €2.27 €2.46 0
20/08/2024 €2.66 €2.68 €2.25 €2.45 0
19/08/2024 €2.66 €2.51 €2.26 €2.44 0
16/08/2024 €2.66 €2.67 €2.29 €2.47 0
15/08/2024 €2.66 €2.67 €2.25 €2.47 0
14/08/2024 €2.66 €2.73 €2.30 €2.50 0
13/08/2024 €2.66 €2.75 €2.30 €2.55 0
12/08/2024 €2.66 €2.74 €2.35 €2.56 0
09/08/2024 €2.66 €2.63 €2.36 €2.55 0
08/08/2024 €2.66 €2.83 €2.39 €2.59 0
07/08/2024 €2.66 €2.85 €2.33 €2.58 0
06/08/2024 €2.66 €2.67 €2.65 €2.67 100
05/08/2024 €2.79 €3.01 €2.49 €2.72 0
02/08/2024 €2.79 €2.76 €2.35 €2.62 0
01/08/2024 €2.79 €2.66 €2.23 €2.54 0
31/07/2024 €2.79 €2.67 €2.22 €2.46 0
30/07/2024 €2.79 €2.75 €2.31 €2.49 0
29/07/2024 €2.79 €2.59 €2.34 €2.55 0
26/07/2024 €2.79 €2.75 €2.30 €2.56 0
25/07/2024 €2.79 €2.84 €2.55 €2.56 0
24/07/2024 €2.79 €2.76 €2.33 €2.56 0
23/07/2024 €2.79 €2.78 €2.32 €2.55 0
22/07/2024 €2.79 €2.84 €2.33 €2.57 0
19/07/2024 €2.79 €2.69 €2.34 €2.59 0
18/07/2024 €2.79 €2.67 €2.29 €2.53 0
17/07/2024 €2.79 €2.68 €2.24 €2.46 0
16/07/2024 €2.79 €2.79 €2.29 €2.49 0
15/07/2024 €2.79 €2.87 €2.37 €2.57 0
12/07/2024 €2.79 €2.68 €2.39 €2.60 0
11/07/2024 €2.79 €2.70 €2.55 €2.61 0
10/07/2024 €2.79 €2.94 €2.63 €2.65 0
09/07/2024 €2.79 €2.98 €2.50 €2.70 0
08/07/2024 €2.79 €2.93 €2.65 €2.68 0
05/07/2024 €2.79 €2.89 €2.62 €2.73 0
04/07/2024 €2.79 €2.77 €2.66 €2.68 0
03/07/2024 €2.79 €2.93 €2.66 €2.71 0
02/07/2024 €2.79 €3.02 €2.71 €2.75 0
01/07/2024 €2.79 €3.01 €2.54 €2.77 0
28/06/2024 €2.79 €3.11 €2.56 €2.81 0
27/06/2024 €2.79 €3.06 €2.62 €2.86 0
26/06/2024 €2.79 €3.00 €2.68 €2.80 0
25/06/2024 €2.79 €3.04 €2.54 €2.78 0
24/06/2024 €2.79 €3.03 €2.54 €2.77 0
21/06/2024 €2.79 €2.81 €2.79 €2.81 343
20/06/2024 €2.85 €2.84 €2.57 €2.80 0
19/06/2024 €2.85 €2.99 €2.72 €2.78 0
18/06/2024 €2.85 €3.04 €2.56 €2.81 0
17/06/2024 €2.85 €3.12 €2.58 €2.85 0
14/06/2024 €2.85 €3.16 €2.57 €2.86 0
13/06/2024 €2.85 €3.10 €2.54 €2.85 0
12/06/2024 €2.85 €2.85 €2.78 €2.78 1,007
11/06/2024 €2.79 €3.07 €2.52 €2.84 0
10/06/2024 €2.79 €2.81 €2.79 €2.81 720
07/06/2024 €2.80 €2.94 €2.46 €2.75 0
06/06/2024 €2.80 €2.92 €2.44 €2.72 0
05/06/2024 €2.80 €2.95 €2.54 €2.72 0
04/06/2024 €2.80 €3.04 €2.48 €2.76 0
03/06/2024 €2.80 €3.02 €2.48 €2.77 0
31/05/2024 €2.80 €3.01 €2.54 €2.78 0
30/05/2024 €2.80 €2.80 €2.78 €2.78 493
29/05/2024 €2.66 €2.78 €2.66 €2.78 102
28/05/2024 €2.61 €2.93 €2.65 €2.72 0
27/05/2024 €2.61 €2.97 €2.50 €2.72 0
24/05/2024 €2.61 €2.97 €2.50 €2.72 0
23/05/2024 €2.61 €2.96 €2.46 €2.74 0
22/05/2024 €2.61 €2.89 €2.42 €2.71 0
21/05/2024 €2.61 €2.68 €2.61 €2.68 231
20/05/2024 €2.76 €2.94 €2.46 €2.67 0
17/05/2024 €2.76 €2.84 €2.69 €2.69 806
16/05/2024 €2.78 €2.78 €2.70 €2.70 525
15/05/2024 €2.75 €3.02 €2.54 €2.71 0
14/05/2024 €2.75 €2.75 €2.75 €2.75 77
13/05/2024 €3.19 €3.14 €2.37 €2.78 0
10/05/2024 €3.19 €3.13 €2.42 €2.78 0

Market data

Select a section