Market data

Select a section

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

(SGYE)
Sector: n/a
€2.33
€0.18 8.22
Last updated: 16:49:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section