Market data

Select a section

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

(SNDE)
Sector: n/a
€4.45
€-0.10 -2.14
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 €4.51 €4.54 €4.40 €4.45 142,387
24/07/2025 €4.56 €4.60 €4.50 €4.54 38,904
23/07/2025 €4.94 €4.96 €4.80 €4.83 16,031
22/07/2025 €4.78 €5.27 €4.74 €5.00 6,164
21/07/2025 €4.62 €4.69 €4.58 €4.61 32,860
18/07/2025 €4.56 €4.67 €4.52 €4.67 30,748
17/07/2025 €4.62 €4.80 €4.61 €4.62 16,083
16/07/2025 €4.85 €4.92 €4.77 €4.81 24,179
15/07/2025 €4.86 €4.93 €4.58 €4.74 51,109
14/07/2025 €5.37 €5.52 €5.27 €5.37 18,330
11/07/2025 €5.52 €5.56 €5.08 €5.19 7,746
10/07/2025 €5.53 €5.65 €5.37 €5.59 90,220
09/07/2025 €5.90 €5.90 €5.40 €5.50 18,087
08/07/2025 €5.93 €6.04 €5.87 €5.97 35,826
07/07/2025 €5.98 €6.10 €5.95 €6.05 22,028
04/07/2025 €6.09 €6.09 €6.04 €6.09 837
03/07/2025 €6.09 €6.17 €5.73 €5.86 31,179
02/07/2025 €6.60 €6.87 €6.17 €6.26 26,590
01/07/2025 €6.20 €6.78 €6.20 €6.71 5,824
30/06/2025 €6.03 €6.29 €6.01 €6.25 38,304
27/06/2025 €6.40 €6.49 €6.16 €6.16 68,174
26/06/2025 €6.43 €6.65 €6.29 €6.54 89,097
25/06/2025 €7.68 €7.71 €6.88 €7.01 36,961
24/06/2025 €8.08 €8.09 €7.70 €7.83 7,681
23/06/2025 €8.59 €8.76 €8.42 €8.44 7,271
20/06/2025 €8.31 €8.61 €8.12 €8.43 9,773
19/06/2025 €8.54 €8.62 €8.45 €8.62 730
18/06/2025 €8.33 €8.55 €8.19 €8.24 29,732
17/06/2025 €8.37 €8.44 €8.15 €8.33 16,789
16/06/2025 €8.49 €8.62 €7.99 €8.11 15,278
13/06/2025 €8.74 €8.85 €8.55 €8.61 24,941
12/06/2025 €8.80 €8.98 €8.27 €8.35 8,658
11/06/2025 €8.66 €8.66 €8.30 €8.47 3,489
10/06/2025 €8.83 €8.95 €8.72 €8.80 3,934
09/06/2025 €8.83 €8.91 €8.39 €8.70 2,426
06/06/2025 €9.21 €9.34 €8.76 €8.98 23,746
05/06/2025 €9.01 €9.11 €8.69 €8.72 36,083
04/06/2025 €8.99 €9.38 €8.88 €9.07 5,336
03/06/2025 €9.18 €10.03 €8.95 €9.00 2,710
02/06/2025 €10.84 €10.85 €9.91 €10.13 27,938
30/05/2025 €9.80 €10.40 €9.69 €10.29 28,640
29/05/2025 €9.09 €9.56 €8.62 €9.06 16,556
28/05/2025 €10.46 €10.65 €10.34 €10.58 5,754
27/05/2025 €10.69 €11.04 €10.61 €10.64 7,094
26/05/2025 €11.25 €12.56 €11.20 €11.76 24,853
23/05/2025 €11.25 €12.56 €11.20 €11.76 24,853
22/05/2025 €11.37 €11.78 €11.04 €11.32 41,162
21/05/2025 €11.19 €11.24 €10.56 €10.56 4,551
20/05/2025 €10.84 €11.40 €10.81 €11.14 11,881
19/05/2025 €11.56 €11.98 €10.80 €10.89 11,235
16/05/2025 €10.94 €11.31 €10.50 €11.01 15,273
15/05/2025 €11.10 €11.59 €10.94 €11.07 9,709
14/05/2025 €11.65 €11.91 €10.97 €11.16 14,940
13/05/2025 €15.26 €15.36 €12.16 €12.45 5,788
12/05/2025 €15.01 €16.18 €15.01 €15.63 10,315
09/05/2025 €17.15 €18.12 €17.02 €17.82 19,757
08/05/2025 €16.25 €17.95 €16.18 €17.40 10,578
07/05/2025 €18.77 €19.36 €18.77 €19.31 2,575
06/05/2025 €19.41 €20.42 €19.29 €19.42 6,248
05/05/2025 €19.97 €20.07 €18.44 €18.61 8,448
02/05/2025 €19.97 €20.07 €18.44 €18.61 8,448
01/05/2025 €19.64 €19.95 €18.65 €18.72 6,785
30/04/2025 €22.84 €24.62 €22.81 €23.43 8,309
29/04/2025 €22.33 €22.59 €21.48 €21.87 2,624
28/04/2025 €21.60 €23.15 €21.22 €23.15 13,776
25/04/2025 €22.80 €24.30 €22.20 €22.26 5,965
24/04/2025 €26.64 €28.20 €24.17 €24.61 14,006
23/04/2025 €26.49 €26.79 €24.90 €26.25 18,355
22/04/2025 €30.65 €31.06 €29.54 €29.89 1,182
21/04/2025 €25.39 €29.40 €24.77 €29.13 11,903
18/04/2025 €25.39 €29.40 €24.77 €29.13 11,903
17/04/2025 €25.39 €29.40 €24.77 €29.13 11,903
16/04/2025 €24.68 €26.28 €24.68 €25.68 10,704
15/04/2025 €22.14 €22.97 €21.45 €21.85 861
14/04/2025 €20.19 €22.16 €19.86 €22.16 10,665
11/04/2025 €23.98 €25.15 €22.69 €24.06 10,551
10/04/2025 €23.43 €25.55 €21.59 €24.94 3,632
09/04/2025 €42.24 €47.66 €38.89 €41.17 12,865
08/04/2025 €40.21 €41.80 €33.20 €38.04 5,020
07/04/2025 €64.18 €65.35 €38.19 €49.63 16,642
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

Market data

Select a section