Market data

Select a section

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

(SGYE)
Sector: n/a
€1.35
€0.03 1.96
Last updated: 16:58:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 €1.29 €1.34 €1.29 €1.33 534
23/06/2025 €1.36 €1.44 €1.36 €1.39 0
20/06/2025 €1.36 €1.43 €1.34 €1.39 0
19/06/2025 €1.36 €1.43 €1.36 €1.43 343
18/06/2025 €1.37 €1.38 €1.37 €1.38 1,037
17/06/2025 €1.36 €1.38 €1.36 €1.36 287
16/06/2025 €1.35 €1.35 €1.33 €1.33 764
13/06/2025 €1.39 €1.39 €1.34 €1.36 147
12/06/2025 €1.31 €1.33 €1.30 €1.31 358
11/06/2025 €1.29 €1.29 €1.28 €1.28 10
10/06/2025 €1.22 €1.28 €1.26 €1.26 5
09/06/2025 €1.22 €1.28 €1.22 €1.24 0
06/06/2025 €1.22 €1.27 €1.21 €1.24 0
05/06/2025 €1.22 €1.26 €1.19 €1.23 94
04/06/2025 €1.22 €1.25 €1.25 €1.25 100,050
03/06/2025 €1.22 €1.26 €1.22 €1.26 480
02/06/2025 €1.28 €1.30 €1.30 €1.30 4
30/05/2025 €1.28 €1.30 €1.27 €1.29 437
29/05/2025 €1.28 €1.31 €1.26 €1.28 100,731
28/05/2025 €1.26 €1.29 €1.20 €1.28 0
27/05/2025 €1.26 €1.26 €1.25 €1.25 96
26/05/2025 €1.26 €1.41 €1.26 €1.35 561
23/05/2025 €1.26 €1.41 €1.26 €1.35 561
22/05/2025 €1.29 €1.31 €1.29 €1.30 117
21/05/2025 €1.32 €1.32 €1.28 €1.28 15
20/05/2025 €1.39 €1.31 €1.28 €1.29 0
19/05/2025 €1.39 €1.33 €1.30 €1.30 41
16/05/2025 €1.39 €1.37 €1.29 €1.33 0
15/05/2025 €1.39 €1.39 €1.33 €1.35 489
14/05/2025 €1.40 €1.40 €1.33 €1.38 0
13/05/2025 €1.40 €1.39 €1.33 €1.35 102
12/05/2025 €1.40 €1.39 €1.34 €1.37 17
09/05/2025 €1.40 €1.40 €1.34 €1.39 157
08/05/2025 €1.42 €1.42 €1.41 €1.41 250
07/05/2025 €1.54 €1.46 €1.40 €1.46 22,000
06/05/2025 €1.54 €1.46 €1.41 €1.43 155
05/05/2025 €1.54 €1.58 €1.46 €1.49 3,283
02/05/2025 €1.54 €1.58 €1.46 €1.49 3,283
01/05/2025 €1.54 €1.55 €1.54 €1.55 250
30/04/2025 €1.58 €1.62 €1.58 €1.59 1,463
29/04/2025 €1.62 €1.62 €1.60 €1.60 275
28/04/2025 €1.60 €1.64 €1.60 €1.64 1,295
25/04/2025 €1.65 €1.65 €1.64 €1.64 32
24/04/2025 €1.87 €1.95 €1.67 €1.69 0
23/04/2025 €1.87 €1.78 €1.71 €1.72 6
22/04/2025 €1.87 €1.96 €1.87 €1.89 189
21/04/2025 €1.98 €2.15 €1.67 €1.92 0
18/04/2025 €1.98 €2.15 €1.67 €1.92 0
17/04/2025 €1.98 €2.15 €1.67 €1.92 0
16/04/2025 €1.98 €2.17 €1.88 €1.89 0
15/04/2025 €1.98 €1.98 €1.89 €1.91 3,421
14/04/2025 €2.08 €2.08 €1.99 €2.01 9,734
11/04/2025 €2.06 €2.26 €2.06 €2.18 3,708
10/04/2025 €2.13 €2.13 €1.78 €2.12 1,184
09/04/2025 €2.36 €2.51 €2.44 €2.45 99
08/04/2025 €2.36 €2.36 €2.19 €2.27 220
07/04/2025 €2.54 €2.56 €2.19 €2.33 3,371
04/04/2025 €1.98 €2.19 €1.97 €2.15 7,691
03/04/2025 €1.84 €1.89 €1.79 €1.89 1,208
02/04/2025 €1.75 €1.77 €1.74 €1.74 77
01/04/2025 €1.74 €1.76 €1.70 €1.70 986
28/03/2025 €1.68 €1.76 €1.66 €1.72 0
27/03/2025 €1.68 €1.68 €1.67 €1.68 3,719
26/03/2025 €1.60 €1.64 €1.60 €1.64 4,489
25/03/2025 €1.60 €1.67 €1.55 €1.59 0
24/03/2025 €1.60 €1.64 €1.60 €1.64 100,634
21/03/2025 €1.63 €1.69 €1.60 €1.64 0
20/03/2025 €1.63 €1.63 €1.61 €1.61 211
19/03/2025 €1.56 €1.57 €1.56 €1.56 10
18/03/2025 €1.56 €1.61 €1.53 €1.53 1,034
17/03/2025 €1.63 €1.63 €1.59 €1.59 93
14/03/2025 €1.74 €1.74 €1.62 €1.63 94
13/03/2025 €1.74 €1.73 €1.73 €1.73 96,001
12/03/2025 €1.74 €1.75 €1.70 €1.70 183
11/03/2025 €1.71 €1.80 €1.65 €1.78 0
10/03/2025 €1.71 €1.73 €1.70 €1.72 233
07/03/2025 €1.57 €1.63 €1.61 €1.63 50
06/03/2025 €1.57 €1.57 €1.54 €1.54 600
05/03/2025 €1.68 €1.69 €1.60 €1.61 45
04/03/2025 €1.68 €1.80 €1.68 €1.80 809
03/03/2025 €1.63 €1.66 €1.61 €1.63 2,184
28/02/2025 €1.78 €1.81 €1.78 €1.78 38
27/02/2025 €1.78 €1.79 €1.77 €1.77 1,200
26/02/2025 €1.81 €1.75 €1.71 €1.71 30
25/02/2025 €1.81 €1.81 €1.80 €1.81 100,122
24/02/2025 €1.81 €1.81 €1.78 €1.80 660
21/02/2025 €1.83 €1.85 €1.83 €1.84 1,464
20/02/2025 €1.70 €1.85 €1.69 €1.82 0
19/02/2025 €1.70 €1.80 €1.70 €1.80 198
18/02/2025 €1.76 €1.72 €1.71 €1.71 3
17/02/2025 €1.76 €1.79 €1.72 €1.72 914
14/02/2025 €1.83 €1.83 €1.74 €1.76 150,000
13/02/2025 €1.83 €1.83 €1.76 €1.76 1,873
12/02/2025 €1.90 €1.91 €1.88 €1.88 68,379
11/02/2025 €1.99 €1.93 €1.91 €1.91 8
10/02/2025 €1.99 €2.02 €1.91 €1.94 0
07/02/2025 €1.99 €2.04 €1.89 €1.99 0
06/02/2025 €1.99 €2.00 €1.95 €2.05 454
05/02/2025 €2.11 €2.11 €2.05 €2.05 208
04/02/2025 €2.10 €2.13 €2.07 €2.07 98
03/02/2025 €2.04 €2.12 €2.09 €2.09 19
31/01/2025 €2.04 €2.04 €2.00 €2.01 189
30/01/2025 €2.03 €2.03 €2.00 €2.00 201
29/01/2025 €2.06 €2.06 €2.04 €2.04 268
28/01/2025 €2.16 €2.17 €2.04 €2.09 0
27/01/2025 €2.16 €2.18 €2.14 €2.14 131
24/01/2025 €2.08 €2.10 €2.08 €2.10 366
23/01/2025 €2.16 €2.12 €2.10 €2.10 5
22/01/2025 €2.16 €2.18 €2.14 €2.15 346
21/01/2025 €2.32 €2.31 €2.19 €2.22 0
20/01/2025 €2.32 €2.32 €2.23 €2.23 1,136
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

Market data

Select a section