Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Germany 40 ETP

(SGYE)
Sector: n/a
€2.27
€-0.09 -3.80
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €2.29 €2.29 €2.27 €2.27 32
16/01/2025 €2.49 €2.43 €2.28 €2.36 0
15/01/2025 €2.49 €2.49 €2.36 €2.36 344
14/01/2025 €2.48 €2.49 €2.48 €2.49 340
13/01/2025 €2.57 €2.58 €2.54 €2.54 207
10/01/2025 €2.53 €2.58 €2.39 €2.51 0
09/01/2025 €2.53 €2.53 €2.38 €2.47 0
08/01/2025 €2.53 €2.54 €2.41 €2.47 0
07/01/2025 €2.53 €2.59 €2.39 €2.47 0
06/01/2025 €2.53 €2.54 €2.52 €2.52 1,600
03/01/2025 €2.64 €2.64 €2.64 €2.64 262
02/01/2025 €2.55 €2.73 €2.56 €2.60 0
01/01/2025 €2.55 €2.67 €2.64 €2.64 0
31/12/2024 €2.55 €2.67 €2.64 €2.64 0
30/12/2024 €2.55 €2.67 €2.55 €2.67 26
27/12/2024 €2.64 €2.65 €2.62 €2.62 5,100
26/12/2024 €2.82 €2.82 €2.60 €2.60 10
25/12/2024 €2.82 €2.82 €2.60 €2.60 10
24/12/2024 €2.82 €2.82 €2.60 €2.60 10
23/12/2024 €2.70 €2.73 €2.59 €2.66 0
20/12/2024 €2.70 €2.70 €2.64 €2.64 3,800
19/12/2024 €2.44 €2.61 €2.43 €2.61 20
18/12/2024 €2.44 €2.57 €2.43 €2.51 0
17/12/2024 €2.44 €2.56 €2.43 €2.51 0
16/12/2024 €2.44 €2.55 €2.41 €2.49 0
13/12/2024 €2.44 €2.47 €2.43 €2.47 274
12/12/2024 €2.47 €2.46 €2.45 €2.45 10
11/12/2024 €2.47 €2.51 €2.46 €2.46 11
10/12/2024 €2.47 €2.57 €2.43 €2.48 0
09/12/2024 €2.47 €2.52 €2.42 €2.48 0
06/12/2024 €2.47 €2.47 €2.47 €2.47 41
05/12/2024 €2.63 €2.61 €2.43 €2.48 0
04/12/2024 €2.63 €2.65 €2.47 €2.54 0
03/12/2024 €2.63 €2.63 €2.60 €2.60 85
02/12/2024 €2.86 €2.89 €2.61 €2.65 0
29/11/2024 €2.86 €2.88 €2.77 €2.77 5
28/11/2024 €2.86 €2.97 €2.85 €2.87 0
27/11/2024 €2.86 €3.03 €2.82 €2.93 0
26/11/2024 €2.86 €2.97 €2.93 €2.93 0
25/11/2024 €2.86 €2.86 €2.84 €2.86 128
22/11/2024 €2.96 €2.96 €2.91 €2.99 66
21/11/2024 €3.09 €3.13 €2.94 €2.99 0
20/11/2024 €3.09 €3.11 €2.91 €3.07 0
19/11/2024 €3.09 €3.09 €3.04 €3.04 350
18/11/2024 €3.11 €2.99 €2.93 €2.99 4
15/11/2024 €3.11 €3.04 €2.89 €2.95 0
14/11/2024 €3.11 €3.08 €2.85 €2.95 0
13/11/2024 €3.11 €3.11 €3.08 €3.08 198
12/11/2024 €2.97 €3.15 €2.87 €3.05 0
11/11/2024 €2.97 €2.93 €2.87 €2.87 4
08/11/2024 €2.97 €3.06 €2.87 €2.98 0
07/11/2024 €2.97 €2.97 €2.90 €2.90 100
06/11/2024 €3.02 €3.06 €3.02 €3.06 250
05/11/2024 €2.85 €3.08 €2.91 €2.96 0
04/11/2024 €2.85 €3.07 €2.89 €3.01 0
01/11/2024 €2.85 €3.10 €2.90 €3.07 0
31/10/2024 €2.85 €3.07 €3.05 €3.07 5
30/10/2024 €2.85 €3.04 €2.83 €2.97 0
29/10/2024 €2.85 €2.92 €2.74 €2.87 0
28/10/2024 €2.85 €2.85 €2.84 €2.84 122
25/10/2024 €2.88 €2.89 €2.88 €2.88 122
24/10/2024 €2.86 €2.88 €2.86 €2.91 40
23/10/2024 €2.91 €2.99 €2.84 €2.91 0
22/10/2024 €2.91 €2.97 €2.77 €2.89 0
21/10/2024 €2.91 €2.93 €2.77 €2.88 0
18/10/2024 €2.91 €2.92 €2.73 €2.79 0
17/10/2024 €2.91 €2.91 €2.74 €2.82 0
16/10/2024 €2.91 €2.91 €2.88 €2.88 360
15/10/2024 €2.91 €2.93 €2.76 €2.85 0
14/10/2024 €2.91 €2.98 €2.80 €2.87 0
11/10/2024 €2.94 €3.07 €2.88 €2.91 0
10/10/2024 €2.94 €3.07 €2.88 €2.99 0
09/10/2024 €2.94 €3.16 €2.92 €2.96 0
08/10/2024 €2.94 €3.20 €2.97 €3.06 0
07/10/2024 €2.94 €3.16 €2.96 €3.05 0
04/10/2024 €2.94 €3.15 €2.94 €3.03 0
03/10/2024 €2.94 €3.17 €2.96 €3.11 0
02/10/2024 €2.94 €3.02 €2.99 €3.02 3
01/10/2024 €2.94 €3.00 €2.93 €3.00 3
30/09/2024 €2.94 €2.95 €2.93 €2.93 823
27/09/2024 €3.17 €3.03 €2.81 €2.88 0
26/09/2024 €3.17 €3.15 €2.92 €3.00 0
25/09/2024 €3.17 €3.22 €3.06 €3.15 0
24/09/2024 €3.17 €3.23 €3.07 €3.11 0
23/09/2024 €3.17 €3.31 €3.13 €3.19 0
20/09/2024 €3.17 €3.30 €3.08 €3.24 0
19/09/2024 €3.17 €3.17 €3.11 €3.11 58
18/09/2024 €3.47 €3.34 €3.16 €3.25 0
17/09/2024 €3.47 €3.33 €3.15 €3.24 0
16/09/2024 €3.47 €3.39 €3.21 €3.31 0
13/09/2024 €3.47 €3.43 €3.20 €3.37 0
12/09/2024 €3.47 €3.48 €3.25 €3.47 0
11/09/2024 €3.47 €3.47 €3.40 €3.49 200
10/09/2024 €3.41 €3.58 €3.31 €3.49 0
09/09/2024 €3.41 €3.42 €3.41 €3.42 12
06/09/2024 €3.33 €3.54 €3.26 €3.49 0
05/09/2024 €3.33 €3.41 €3.22 €3.33 0
04/09/2024 €3.33 €3.43 €3.24 €3.34 0
03/09/2024 €3.33 €3.31 €3.11 €3.24 0
02/09/2024 €3.33 €3.31 €3.10 €3.17 0
30/08/2024 €3.33 €3.25 €3.07 €3.17 0
29/08/2024 €3.33 €3.27 €3.09 €3.17 0
28/08/2024 €3.33 €3.31 €3.13 €3.23 0
27/08/2024 €3.33 €3.40 €3.20 €3.31 0
26/08/2024 €3.43 €3.48 €3.29 €3.39 0
23/08/2024 €3.43 €3.48 €3.29 €3.39 0
22/08/2024 €3.43 €3.48 €3.29 €3.39 0
21/08/2024 €3.43 €3.43 €3.40 €3.40 35
20/08/2024 €3.59 €3.52 €3.31 €3.46 0
19/08/2024 €3.59 €3.49 €3.42 €3.42 4
16/08/2024 €3.59 €3.59 €3.40 €3.48 0
15/08/2024 €3.59 €3.59 €3.56 €3.56 131
14/08/2024 €3.94 €3.87 €3.65 €3.75 0
13/08/2024 €3.94 €3.97 €3.73 €3.86 0
12/08/2024 €3.94 €3.96 €3.74 €3.86 0
09/08/2024 €3.94 €4.00 €3.76 €3.87 0
08/08/2024 €3.94 €3.94 €3.89 €3.89 19
07/08/2024 €3.96 €3.96 €3.94 €3.94 9
06/08/2024 €4.23 €4.28 €3.99 €4.13 0
05/08/2024 €4.23 €4.30 €4.13 €4.13 20
02/08/2024 €3.53 €3.97 €3.65 €3.91 0
01/08/2024 €3.53 €3.65 €3.62 €3.65 6
31/07/2024 €3.53 €3.45 €3.41 €3.41 6
30/07/2024 €3.53 €3.57 €3.38 €3.46 0
29/07/2024 €3.53 €3.63 €3.35 €3.52 0
26/07/2024 €3.53 €3.62 €3.41 €3.52 0
25/07/2024 €3.53 €3.72 €3.46 €3.52 0
24/07/2024 €3.53 €3.59 €3.36 €3.49 0
23/07/2024 €3.53 €3.52 €3.27 €3.39 0
22/07/2024 €3.53 €3.63 €3.37 €3.47 0
19/07/2024 €3.53 €3.62 €3.53 €3.62 61
18/07/2024 €3.47 €3.56 €3.35 €3.51 0

Market data

Select a section