Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG SEMICONDUCTORS ETP

(SM3E)
Sector: n/a
€4.56
€0.07 1.47
Last updated: 12:00:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €7.24 €7.24 €6.73 €6.87 707
16/07/2024 €7.95 €8.06 €7.64 €7.86 664
15/07/2024 €7.70 €8.15 €8.12 €8.12 3
12/07/2024 €7.70 €8.23 €7.70 €8.07 1,755
11/07/2024 €8.64 €8.73 €7.71 €7.81 329
10/07/2024 €8.30 €8.50 €8.28 €8.41 547
09/07/2024 €8.31 €8.32 €7.97 €8.06 393
08/07/2024 €7.46 €8.09 €7.56 €8.09 125
05/07/2024 €7.46 €7.73 €7.60 €7.60 5
04/07/2024 €7.46 €8.06 €7.39 €7.78 231
03/07/2024 €7.27 €7.59 €7.07 €7.59 170
02/07/2024 €6.94 €7.06 €6.94 €7.06 120
01/07/2024 €7.09 €7.16 €6.59 €6.84 1,183
28/06/2024 €6.99 €7.38 €6.81 €7.23 84
27/06/2024 €6.99 €7.22 €6.81 €6.96 339
26/06/2024 €6.83 €7.50 €6.87 €6.87 725
25/06/2024 €6.83 €7.22 €6.70 €7.13 672
24/06/2024 €7.21 €7.75 €6.85 €6.85 707
21/06/2024 €8.01 €8.17 €7.29 €7.74 1,937
20/06/2024 €9.00 €9.24 €8.40 €8.40 6,130
19/06/2024 €8.58 €9.00 €8.58 €8.66 644
18/06/2024 €8.23 €8.78 €8.06 €8.57 600
17/06/2024 €7.97 €8.27 €7.77 €7.91 1,209
14/06/2024 €7.81 €8.18 €7.54 €7.54 950
13/06/2024 €7.75 €8.14 €7.36 €7.68 674
12/06/2024 €6.84 €7.54 €6.83 €7.31 1,644
11/06/2024 €6.74 €6.74 €6.51 €6.64 484
10/06/2024 €6.42 €6.90 €6.29 €6.90 824
07/06/2024 €6.48 €6.68 €6.25 €6.52 1,001
06/06/2024 €6.77 €6.81 €6.33 €6.45 2,789
05/06/2024 €6.04 €6.52 €5.93 €6.31 1,032
04/06/2024 €5.78 €6.13 €5.37 €5.70 0
03/06/2024 €5.78 €6.13 €5.59 €5.70 703
31/05/2024 €5.98 €5.87 €5.38 €5.46 363
30/05/2024 €5.98 €6.28 €5.80 €5.80 965
29/05/2024 €6.31 €6.62 €5.94 €6.08 1,728
28/05/2024 €6.17 €6.34 €5.97 €6.34 847
27/05/2024 €5.95 €5.99 €5.33 €5.99 38

Market data

Select a section