Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG SEMICONDUCTORS ETP

(SM3E)
Sector: n/a
€5.12
€0.06 1.14
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €5.05 €5.12 €4.82 €5.12 1
16/01/2025 €5.05 €5.10 €4.89 €4.70 1,326
15/01/2025 €4.56 €4.71 €4.56 €4.70 1,250
14/01/2025 €4.45 €4.66 €4.34 €4.34 5
13/01/2025 €4.45 €4.51 €4.22 €4.32 564
10/01/2025 €5.03 €4.80 €4.50 €4.53 14
09/01/2025 €5.03 €4.89 €4.87 €4.89 2
08/01/2025 €5.03 €5.03 €4.89 €4.89 43
07/01/2025 €5.31 €5.40 €4.98 €5.18 4,317
06/01/2025 €5.16 €5.42 €4.96 €5.42 1,859
03/01/2025 €4.73 €4.79 €4.69 €4.79 2
02/01/2025 €4.73 €4.62 €4.42 €4.57 5
01/01/2025 €4.73 €4.76 €4.15 €4.51 0
31/12/2024 €4.73 €4.76 €4.15 €4.51 0
30/12/2024 €4.73 €4.58 €4.42 €4.42 0
27/12/2024 €4.73 €4.73 €4.58 €4.58 170
26/12/2024 €4.69 €4.75 €4.69 €4.75 328
25/12/2024 €4.69 €4.75 €4.69 €4.75 328
24/12/2024 €4.69 €4.75 €4.69 €4.75 328
23/12/2024 €4.45 €4.55 €4.33 €4.55 5,121
20/12/2024 €4.08 €4.39 €3.88 €4.39 10,337
19/12/2024 €4.30 €4.38 €4.20 €4.22 8,871
18/12/2024 €4.87 €4.92 €4.75 €4.92 305
17/12/2024 €4.85 €4.85 €4.54 €4.67 177
16/12/2024 €4.70 €4.85 €4.68 €4.84 1,729
13/12/2024 €4.55 €4.78 €4.42 €4.48 28,064
12/12/2024 €4.34 €4.46 €4.29 €4.29 1,157
11/12/2024 €4.21 €4.51 €4.21 €4.37 1,660
10/12/2024 €4.43 €4.47 €4.27 €4.27 164
09/12/2024 €4.66 €4.96 €4.51 €4.51 741
06/12/2024 €4.63 €4.68 €4.54 €4.54 2,264
05/12/2024 €4.86 €4.86 €4.74 €4.74 218
04/12/2024 €4.87 €4.97 €4.76 €4.88 413
03/12/2024 €4.66 €4.67 €4.53 €4.65 1,202
02/12/2024 €4.25 €4.66 €4.25 €4.66 510
29/11/2024 €4.30 €4.45 €4.24 €4.35 616
28/11/2024 €4.20 €4.48 €4.08 €4.29 2
27/11/2024 €4.20 €4.37 €3.96 €3.96 670
26/11/2024 €4.43 €4.46 €4.35 €4.35 210
25/11/2024 €4.59 €4.62 €4.40 €4.48 1,123
22/11/2024 €4.54 €4.66 €4.50 €4.52 477
21/11/2024 €4.17 €4.68 €4.15 €4.52 1,134
20/11/2024 €4.41 €4.49 €4.20 €4.21 2,540
19/11/2024 €4.34 €4.39 €4.24 €4.36 4,842
18/11/2024 €4.31 €4.32 €4.12 €4.32 738
15/11/2024 €4.50 €4.50 €4.34 €4.83 155
14/11/2024 €4.75 €4.85 €4.71 €4.83 10,151
13/11/2024 €4.84 €4.94 €4.65 €4.72 2,492
12/11/2024 €5.00 €4.99 €4.84 €4.90 11
11/11/2024 €5.00 €5.56 €4.90 €5.02 1,006
08/11/2024 €5.12 €5.53 €5.29 €5.32 20
07/11/2024 €5.12 €5.40 €5.12 €5.34 807
06/11/2024 €4.57 €5.09 €4.73 €4.91 162
05/11/2024 €4.57 €4.63 €4.56 €4.56 3
04/11/2024 €4.57 €4.51 €4.49 €4.49 12
01/11/2024 €4.57 €4.67 €4.42 €4.55 72
31/10/2024 €4.67 €4.70 €4.29 €4.29 393
30/10/2024 €5.08 €5.12 €4.77 €4.85 51
29/10/2024 €5.00 €5.12 €4.85 €5.12 4
28/10/2024 €5.00 €5.00 €4.89 €4.93 364
25/10/2024 €4.91 €5.15 €4.91 €5.15 391
24/10/2024 €4.94 €4.95 €4.82 €4.82 20
23/10/2024 €4.94 €4.94 €4.75 €4.82 281
22/10/2024 €4.96 €4.96 €4.83 €4.83 2
21/10/2024 €4.96 €4.96 €4.81 €4.81 30
18/10/2024 €4.97 €5.01 €4.86 €4.96 85
17/10/2024 €4.80 €5.19 €4.97 €5.07 52
16/10/2024 €4.80 €4.80 €4.71 €4.71 424
15/10/2024 €5.42 €5.42 €4.82 €4.82 493
14/10/2024 €5.20 €5.67 €5.17 €5.39 473
11/10/2024 €5.18 €5.28 €5.06 €5.28 41
10/10/2024 €5.14 €5.14 €5.09 €5.09 80
09/10/2024 €5.08 €5.08 €4.92 €5.08 47
08/10/2024 €4.73 €4.88 €4.72 €4.88 360
07/10/2024 €4.70 €4.79 €4.61 €4.79 382
04/10/2024 €4.54 €4.81 €4.54 €4.62 402
03/10/2024 €4.62 €4.85 €4.07 €4.55 0
02/10/2024 €4.62 €4.76 €3.90 €4.52 0
01/10/2024 €4.62 €4.91 €3.85 €4.16 0
30/09/2024 €4.62 €4.62 €4.50 €4.54 708
27/09/2024 €4.73 €5.01 €4.68 €4.68 297
26/09/2024 €4.99 €5.20 €4.68 €4.86 5,306
25/09/2024 €4.25 €4.90 €4.11 €4.53 0
24/09/2024 €4.25 €4.37 €4.33 €4.33 11
23/09/2024 €4.25 €4.26 €4.22 €4.23 143
20/09/2024 €4.32 €4.32 €4.07 €4.07 393
19/09/2024 €4.05 €4.45 €4.24 €4.45 13
18/09/2024 €4.05 €4.05 €3.98 €3.98 850
17/09/2024 €4.12 €4.14 €4.06 €4.06 88
16/09/2024 €4.20 €4.28 €4.00 €4.00 60
13/09/2024 €4.05 €4.17 €3.93 €3.97 2,304
12/09/2024 €4.09 €4.09 €3.97 €3.47 474
11/09/2024 €3.40 €3.47 €3.40 €3.38 98
10/09/2024 €3.27 €3.72 €3.04 €3.38 0
09/09/2024 €3.27 €3.34 €3.27 €3.34 147
06/09/2024 €3.42 €3.60 €3.12 €3.12 1,360
05/09/2024 €3.51 €3.76 €3.41 €3.52 46
04/09/2024 €3.51 €3.81 €3.48 €3.76 737
03/09/2024 €4.71 €4.80 €3.93 €3.95 5,775
02/09/2024 €4.63 €5.05 €4.55 €4.55 0
30/08/2024 €4.63 €4.63 €4.55 €4.55 315
29/08/2024 €4.22 €4.86 €4.22 €4.68 539
28/08/2024 €4.83 €4.83 €4.45 €4.51 844
27/08/2024 €4.73 €4.74 €4.69 €4.69 381
26/08/2024 €5.20 €5.62 €5.09 €5.14 2,970
23/08/2024 €5.20 €5.62 €5.09 €5.14 2,970
22/08/2024 €5.20 €5.62 €5.09 €5.14 2,970
21/08/2024 €5.22 €5.22 €5.09 €5.17 512
20/08/2024 €5.27 €5.30 €5.03 €5.03 1,683
19/08/2024 €5.04 €5.06 €4.87 €5.01 1,754
16/08/2024 €5.13 €5.30 €4.89 €4.96 2,276
15/08/2024 €4.61 €4.95 €4.61 €4.95 2,927
14/08/2024 €4.46 €4.76 €4.25 €4.51 1,035
13/08/2024 €4.05 €4.33 €4.05 €4.33 2,670
12/08/2024 €3.78 €4.11 €3.76 €4.04 2,244
09/08/2024 €3.95 €4.23 €3.78 €3.83 2,246
08/08/2024 €3.71 €3.78 €3.32 €3.75 1,641
07/08/2024 €3.75 €3.97 €3.75 €3.77 5,627
06/08/2024 €3.79 €4.34 €3.37 €3.58 1,425
05/08/2024 €3.00 €3.61 €2.65 €3.37 7,688
02/08/2024 €3.93 €4.07 €3.58 €3.66 1,937
01/08/2024 €5.43 €5.61 €4.76 €4.97 391
31/07/2024 €5.05 €5.29 €4.99 €5.29 9
30/07/2024 €5.05 €5.10 €4.63 €4.63 811
29/07/2024 €5.00 €5.44 €5.14 €5.14 8
26/07/2024 €5.00 €5.24 €5.00 €5.04 232
25/07/2024 €4.73 €5.17 €4.73 €5.04 119
24/07/2024 €6.06 €6.07 €5.59 €5.59 4,531
23/07/2024 €6.26 €6.44 €6.26 €6.34 2,336
22/07/2024 €5.86 €6.06 €5.86 €6.06 807
19/07/2024 €6.04 €6.42 €5.82 €5.91 3,354
18/07/2024 €6.80 €6.84 €5.97 €5.97 542

Market data

Select a section