Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short NVIDIA (NVDA) ETP

(SNDE)
Sector: n/a
€48.04
€9.24 23.80
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €39.87 €51.45 €39.60 €48.04 12,517
03/04/2025 €35.33 €39.48 €35.31 €38.81 4,548
02/04/2025 €35.35 €35.96 €33.00 €33.03 10,497
01/04/2025 €34.03 €36.63 €33.76 €34.47 3,414
31/03/2025 €37.82 €39.22 €36.08 €37.97 3,793
28/03/2025 €32.61 €34.18 €31.76 €33.80 4,543
27/03/2025 €31.66 €32.29 €30.06 €31.43 17,034
26/03/2025 €26.98 €30.50 €26.98 €30.28 10,195
25/03/2025 €26.26 €26.90 €25.72 €25.94 13,409
24/03/2025 €26.56 €27.05 €25.15 €25.27 2,175
21/03/2025 €28.67 €29.45 €27.88 €28.36 8,494
20/03/2025 €26.75 €28.62 €26.68 €27.62 7,756
19/03/2025 €29.65 €29.80 €27.72 €27.72 7,901
18/03/2025 €26.43 €30.12 €26.39 €28.08 2,822
17/03/2025 €29.22 €27.61 €24.87 €27.60 75
14/03/2025 €29.22 €29.22 €26.20 €26.53 4,038
13/03/2025 €30.90 €31.59 €29.00 €30.25 7,151
12/03/2025 €35.74 €36.49 €29.56 €30.08 12,210
11/03/2025 €38.39 €41.72 €35.50 €37.31 15,098
10/03/2025 €36.35 €40.19 €35.40 €38.66 8,355
07/03/2025 €35.36 €37.48 €33.82 €37.27 18,226
06/03/2025 €32.23 €34.78 €31.88 €33.75 16,260
05/03/2025 €30.62 €33.92 €29.90 €32.90 11,284
04/03/2025 €36.07 €39.70 €34.04 €37.05 7,857
03/03/2025 €28.43 €32.19 €27.94 €31.64 6,450
28/02/2025 €30.69 €34.43 €29.14 €30.75 14,940
27/02/2025 €25.48 €28.51 €22.85 €28.27 19,575
26/02/2025 €26.38 €26.59 €24.04 €24.35 5,059
25/02/2025 €27.40 €29.37 €25.18 €28.53 31,744
24/02/2025 €23.05 €25.80 €22.34 €24.15 5,562
21/02/2025 €21.30 €21.85 €20.88 €21.83 6,787
20/02/2025 €22.12 €22.46 €21.17 €22.24 2,289
19/02/2025 €21.56 €22.30 €21.54 €21.59 6,700
18/02/2025 €21.46 €21.58 €20.05 €20.88 5,231
17/02/2025 €23.61 €21.58 €21.42 €21.43 13
14/02/2025 €23.61 €24.13 €22.34 €23.11 39,600
13/02/2025 €26.78 €26.99 €23.36 €23.65 19,151
12/02/2025 €25.41 €27.37 €25.19 €26.92 11,696
11/02/2025 €26.15 €26.20 €24.81 €25.02 11,730
10/02/2025 €27.63 €28.34 €24.75 €25.39 9,462
07/02/2025 €28.33 €29.13 €27.29 €28.34 16,127
06/02/2025 €30.71 €30.87 €29.20 €32.60 11,541
05/02/2025 €36.72 €36.95 €32.44 €32.60 4,313
04/02/2025 €38.48 €39.25 €34.59 €39.36 12,714
03/02/2025 €39.94 €42.32 €38.02 €39.36 24,987
31/01/2025 €33.56 €33.89 €30.24 €30.65 15,131
30/01/2025 €32.49 €37.31 €32.28 €36.60 10,917
29/01/2025 €28.46 €34.12 €27.36 €33.47 6,586
28/01/2025 €34.30 €41.49 €33.38 €37.78 26,278
27/01/2025 €32.07 €39.43 €31.13 €39.43 106,338
24/01/2025 €24.51 €25.19 €23.36 €25.14 19,983
23/01/2025 €25.70 €26.01 €24.94 €25.13 20,938
22/01/2025 €26.17 €26.50 €24.37 €25.09 10,418
21/01/2025 €29.86 €30.61 €28.69 €29.39 14,401
20/01/2025 €29.28 €30.14 €28.75 €28.75 1,199
17/01/2025 €32.70 €32.89 €30.21 €30.26 34,449
16/01/2025 €30.21 €32.49 €29.45 €33.35 18,916
15/01/2025 €36.06 €36.07 €32.63 €33.35 23,314
14/01/2025 €32.31 €36.56 €31.90 €36.06 14,579
13/01/2025 €34.10 €37.40 €34.10 €35.76 46,496
10/01/2025 €30.84 €33.60 €30.18 €32.76 41,084
09/01/2025 €30.73 €31.26 €30.08 €30.33 750
08/01/2025 €28.20 €30.05 €27.27 €29.73 30,609
07/01/2025 €24.30 €29.00 €22.81 €28.18 17,835
06/01/2025 €26.91 €27.00 €23.43 €23.43 5,080
03/01/2025 €31.98 €31.98 €28.09 €28.56 17,654
02/01/2025 €33.77 €34.82 €32.56 €32.59 5,857
01/01/2025 €33.20 €33.20 €31.80 €31.90 84
31/12/2024 €33.20 €33.20 €31.80 €31.90 84
30/12/2024 €33.21 €35.04 €32.34 €32.71 18,282
27/12/2024 €31.89 €34.39 €31.14 €33.04 104
26/12/2024 €31.34 €31.34 €30.86 €30.85 620
25/12/2024 €31.34 €31.34 €30.86 €30.85 620
24/12/2024 €31.34 €31.34 €30.86 €30.85 620
23/12/2024 €33.62 €35.19 €32.82 €33.20 11,617
20/12/2024 €40.04 €42.53 €35.71 €35.88 18,159
19/12/2024 €37.51 €39.41 €36.25 €36.42 17,899
18/12/2024 €37.53 €37.53 €33.26 €34.45 12,799
17/12/2024 €38.55 €42.74 €37.35 €39.96 12,987
16/12/2024 €35.70 €38.59 €35.27 €38.19 2,107
13/12/2024 €32.71 €36.66 €30.95 €36.47 7,312
12/12/2024 €31.99 €34.24 €31.90 €33.63 7,020
11/12/2024 €34.39 €34.66 €33.25 €33.25 6,803
10/12/2024 €32.90 €33.73 €30.62 €33.71 9,610
09/12/2024 €30.26 €33.35 €29.98 €32.81 15,393
06/12/2024 €28.41 €30.49 €28.32 €29.93 20,208
05/12/2024 €28.80 €29.37 €27.81 €27.81 2,591
04/12/2024 €30.91 €31.69 €30.08 €30.08 5,097
03/12/2024 €33.16 €33.37 €32.02 €32.73 2,404
02/12/2024 €0.14 €0.14 €0.13 €0.13 2,452,163
29/11/2024 €0.14 €0.14 €0.13 €0.13 868,093
28/11/2024 €0.14 €0.14 €0.14 €0.14 5,198
27/11/2024 €0.14 €0.15 €0.14 €0.15 10,378,814
26/11/2024 €0.14 €0.14 €0.13 €0.14 772,971
25/11/2024 €0.13 €0.14 €0.12 €0.14 2,549,973
22/11/2024 €0.12 €0.13 €0.12 €0.12 2,762,332
21/11/2024 €0.13 €0.13 €0.10 €0.12 4,244,575
20/11/2024 €0.11 €0.12 €0.11 €0.12 791,182
19/11/2024 €0.13 €0.13 €0.12 €0.12 2,068,049
18/11/2024 €0.13 €0.14 €0.12 €0.13 2,499,898
15/11/2024 €0.12 €0.13 €0.12 €0.11 2,621,229
14/11/2024 €0.12 €0.12 €0.11 €0.11 2,421,396
13/11/2024 €0.11 €0.12 €0.11 €0.12 564,247
12/11/2024 €0.12 €0.13 €0.11 €0.11 335,440
11/11/2024 €0.11 €0.13 €0.11 €0.12 2,211,292
08/11/2024 €0.11 €0.12 €0.11 €0.12 2,378,473
07/11/2024 €0.12 €0.12 €0.11 €0.11 3,113,839
06/11/2024 €0.13 €0.13 €0.12 €0.12 1,274,574
05/11/2024 €0.14 €0.15 €0.13 €0.13 116,491
04/11/2024 €0.14 €0.14 €0.13 €0.14 509,083
01/11/2024 €0.15 €0.15 €0.14 €0.15 1,457,521
31/10/2024 €0.15 €0.16 €0.14 €0.16 363,051
30/10/2024 €0.14 €0.14 €0.13 €0.13 405,868
29/10/2024 €0.14 €0.14 €0.13 €0.13 126,438
28/10/2024 €0.13 €0.14 €0.13 €0.14 21,045
25/10/2024 €0.14 €0.14 €0.13 €0.13 1,580,871
24/10/2024 €0.13 €0.14 €0.13 €0.14 2,130,107
23/10/2024 €0.13 €0.14 €0.13 €0.14 548,136
22/10/2024 €0.13 €0.13 €0.13 €0.13 422,872
21/10/2024 €0.14 €0.15 €0.13 €0.14 928,375
18/10/2024 €0.14 €0.15 €0.14 €0.15 1,037,405
17/10/2024 €0.14 €0.15 €0.14 €0.14 5,722,304
16/10/2024 €0.16 €0.17 €0.16 €0.16 1,134,472
15/10/2024 €0.15 €0.17 €0.15 €0.17 477,860
14/10/2024 €0.16 €0.16 €0.14 €0.15 1,508,723
11/10/2024 €0.16 €0.16 €0.15 €0.16 384,352
10/10/2024 €0.17 €0.17 €0.16 €0.16 1,552,293
09/10/2024 €0.16 €0.17 €0.16 €0.16 647,467
08/10/2024 €0.19 €0.19 €0.17 €0.17 1,205,029
07/10/2024 €0.20 €0.21 €0.18 €0.18 1,618,230

Market data

Select a section