Market data

Select a section

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

(SNDE)
Sector: n/a
€30.26
€-2.22 -6.83
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 €0.21 €0.22 €0.20 €0.21 951,423
03/10/2024 €0.23 €0.23 €0.20 €0.21 389,722
02/10/2024 €0.25 €0.26 €0.23 €0.23 979,021
01/10/2024 €0.22 €0.25 €0.22 €0.24 465,242
30/09/2024 €0.22 €0.24 €0.22 €0.22 1,698,619
27/09/2024 €0.21 €0.22 €0.20 €0.22 2,019,159
26/09/2024 €0.19 €0.21 €0.19 €0.21 336,354
25/09/2024 €0.22 €0.23 €0.20 €0.20 1,101,237
24/09/2024 €0.25 €0.26 €0.24 €0.24 1,917,821
23/09/2024 €0.25 €0.26 €0.25 €0.26 2,380,702
20/09/2024 €0.24 €0.26 €0.24 €0.26 1,041,380
19/09/2024 €0.25 €0.25 €0.23 €0.27 1,241,155
18/09/2024 €0.26 €0.27 €0.26 €0.27 225,895
17/09/2024 €0.25 €0.25 €0.24 €0.25 282,061
16/09/2024 €0.25 €0.27 €0.24 €0.25 528,591
13/09/2024 €0.24 €0.24 €0.24 €0.24 933,247
12/09/2024 €0.25 €0.26 €0.24 €0.33 607,187
11/09/2024 €0.34 €0.34 €0.31 €0.35 746,792
10/09/2024 €0.35 €0.36 €0.33 €0.35 117,588
09/09/2024 €0.37 €0.39 €0.35 €0.37 442,675
06/09/2024 €0.37 €0.40 €0.33 €0.40 420,706
05/09/2024 €0.35 €0.38 €0.33 €0.36 2,026,472
04/09/2024 €0.38 €0.38 €0.33 €0.34 954,480
03/09/2024 €0.27 €0.33 €0.27 €0.32 821,403
02/09/2024 €0.27 €0.27 €0.26 €0.28 29,037
30/08/2024 €0.26 €0.28 €0.26 €0.28 22,649
29/08/2024 €0.27 €0.27 €0.24 €0.26 815,251
28/08/2024 €0.22 €0.25 €0.22 €0.24 918,017
27/08/2024 €0.23 €0.24 €0.22 €0.22 296,295
26/08/2024 €0.22 €0.23 €0.21 €0.23 3,603,854
23/08/2024 €0.22 €0.23 €0.21 €0.23 3,603,854
22/08/2024 €0.22 €0.23 €0.21 €0.23 3,603,854
21/08/2024 €0.22 €0.24 €0.22 €0.22 2,612
20/08/2024 €0.22 €0.23 €0.22 €0.23 458,018
19/08/2024 €0.25 €0.26 €0.24 €0.24 19,135
16/08/2024 €0.26 €0.28 €0.25 €0.26 281,029
15/08/2024 €0.30 €0.31 €0.27 €0.27 772,217
14/08/2024 €0.30 €0.33 €0.29 €0.31 794,578
13/08/2024 €0.39 €0.40 €0.33 €0.33 386,150
12/08/2024 €0.44 €0.46 €0.37 €0.39 326,529
09/08/2024 €0.45 €0.47 €0.41 €0.45 514,970
08/08/2024 €0.53 €0.57 €0.48 €0.48 1,532,266
07/08/2024 €0.48 €0.48 €0.42 €0.46 1,186,053
06/08/2024 €0.46 €0.53 €0.43 €0.48 1,011,867
05/08/2024 €0.58 €0.65 €0.50 €0.46 817,949
02/08/2024 €0.48 €0.52 €0.45 €0.46 1,610,542
01/08/2024 €0.32 €0.39 €0.32 €0.38 670,770
31/07/2024 €0.47 €0.50 €0.38 €0.38 719,918
30/07/2024 €0.48 €0.57 €0.48 €0.55 451,492
29/07/2024 €0.45 €0.48 €0.43 €0.47 972,205
26/07/2024 €0.45 €0.47 €0.42 €0.44 281,475
25/07/2024 €0.43 €0.54 €0.43 €0.44 725,947
24/07/2024 €0.39 €0.42 €0.39 €0.41 235,192
23/07/2024 €0.37 €0.37 €0.36 €0.36 344,075
22/07/2024 €0.41 €0.41 €0.37 €0.39 2,413,813
19/07/2024 €0.40 €0.42 €0.39 €0.41 347,661
18/07/2024 €0.37 €0.44 €0.37 €0.44 1,295,684

Market data

Select a section