Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short South Korea ETP

(SSKE)
Sector: n/a
€7.16
€-0.08 -1.07
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €7.28 €7.88 €6.64 €7.16 0
16/01/2025 €7.28 €7.94 €6.47 €7.29 0
15/01/2025 €7.28 €7.29 €7.27 €7.29 94
14/01/2025 €7.64 €7.67 €7.64 €7.66 4
13/01/2025 €7.27 €8.70 €7.77 €7.92 0
10/01/2025 €7.27 €8.38 €7.22 €7.82 0
09/01/2025 €7.27 €7.62 €7.06 €7.47 0
08/01/2025 €7.27 €7.47 €7.27 €7.47 42
07/01/2025 €8.97 €8.03 €6.72 €7.50 0
06/01/2025 €8.97 €7.36 €7.21 €7.21 46
03/01/2025 €8.97 €9.53 €7.35 €8.25 0
02/01/2025 €8.97 €9.00 €8.97 €9.00 64
01/01/2025 €8.97 €9.00 €8.84 €8.84 95
31/12/2024 €8.97 €9.00 €8.84 €8.84 95
30/12/2024 €8.90 €9.02 €8.67 €9.02 1,806
27/12/2024 €8.77 €8.77 €8.77 €8.77 100
26/12/2024 €8.54 €9.08 €7.45 €8.25 0
25/12/2024 €8.54 €9.08 €7.45 €8.25 0
24/12/2024 €8.54 €9.08 €7.45 €8.25 0
23/12/2024 €8.54 €9.03 €8.01 €8.28 0
20/12/2024 €8.54 €8.54 €8.33 €8.33 3
19/12/2024 €8.12 €8.22 €8.09 €8.15 283
18/12/2024 €7.81 €8.26 €6.85 €7.49 0
17/12/2024 €7.81 €8.56 €7.03 €7.80 0
16/12/2024 €7.81 €8.16 €6.91 €7.51 0
13/12/2024 €7.81 €7.48 €6.57 €7.40 0
12/12/2024 €7.81 €8.03 €7.14 €7.38 0
11/12/2024 €7.81 €7.88 €7.52 €7.52 245
10/12/2024 €8.33 €8.23 €7.00 €8.06 0
09/12/2024 €8.33 €8.33 €8.19 €8.22 228
06/12/2024 €7.70 €7.71 €7.68 €7.71 36
05/12/2024 €7.39 €8.34 €6.77 €7.49 0
04/12/2024 €7.39 €7.39 €7.27 €7.34 1,066
03/12/2024 €7.75 €8.50 €7.51 €7.67 4,870
02/12/2024 €6.81 €7.77 €6.53 €7.11 0
29/11/2024 €6.81 €7.25 €6.79 €6.94 0
28/11/2024 €6.81 €7.35 €6.11 €6.64 0
27/11/2024 €6.81 €6.74 €5.95 €6.62 0
26/11/2024 €6.81 €6.66 €6.19 €6.47 0
25/11/2024 €6.81 €6.84 €6.16 €6.49 0
22/11/2024 €6.81 €7.41 €6.22 €6.70 0
21/11/2024 €6.81 €7.01 €5.95 €6.70 0
20/11/2024 €6.81 €7.01 €6.79 €7.01 720
19/11/2024 €7.04 €7.45 €6.13 €6.76 0
18/11/2024 €7.04 €7.66 €6.61 €6.75 0
15/11/2024 €7.04 €7.29 €7.04 €7.31 1,000
14/11/2024 €7.38 €7.38 €7.31 €7.31 180
13/11/2024 €5.77 €7.38 €7.26 €7.06 1
12/11/2024 €5.77 €7.67 €6.28 €7.06 0
11/11/2024 €5.77 €6.52 €6.49 €6.49 1
08/11/2024 €5.77 €6.48 €5.74 €6.22 0
07/11/2024 €5.77 €5.85 €5.77 €5.85 24
06/11/2024 €5.64 €6.37 €5.61 €6.25 0
05/11/2024 €5.64 €5.87 €5.51 €5.63 0
04/11/2024 €5.64 €5.92 €5.02 €5.61 0
01/11/2024 €5.64 €6.48 €5.32 €5.92 0
31/10/2024 €5.64 €6.13 €5.30 €6.03 0
30/10/2024 €5.64 €6.14 €5.04 €5.52 0
29/10/2024 €5.64 €5.68 €4.96 €5.52 0
28/10/2024 €5.64 €5.66 €5.42 €5.53 0
25/10/2024 €5.64 €5.64 €5.63 €5.63 1,000
24/10/2024 €5.00 €6.15 €5.01 €5.66 0
23/10/2024 €5.00 €6.17 €4.94 €5.66 0
22/10/2024 €5.00 €5.88 €5.47 €5.76 0
21/10/2024 €5.00 €5.96 €5.31 €5.62 0
18/10/2024 €5.00 €5.52 €4.86 €5.37 0
17/10/2024 €5.00 €5.74 €4.69 €5.28 0
16/10/2024 €5.00 €5.72 €5.06 €5.16 0
15/10/2024 €5.00 €5.62 €4.67 €5.23 0
14/10/2024 €5.00 €5.08 €5.00 €5.08 120
11/10/2024 €5.62 €5.25 €4.59 €5.05 0
10/10/2024 €5.62 €5.24 €4.61 €5.11 0
09/10/2024 €5.62 €5.13 €4.87 €5.06 0
08/10/2024 €5.62 €5.56 €4.57 €5.06 0
07/10/2024 €5.62 €5.28 €4.48 €5.03 0
04/10/2024 €5.62 €5.60 €4.51 €5.28 0
03/10/2024 €5.62 €5.48 €4.67 €5.18 0
02/10/2024 €5.62 €5.09 €4.79 €4.98 0
01/10/2024 €5.62 €5.37 €4.33 €5.00 0
30/09/2024 €5.62 €4.78 €4.48 €4.74 0
27/09/2024 €5.62 €4.43 €3.84 €4.29 0
26/09/2024 €5.62 €4.83 €3.82 €4.30 0
25/09/2024 €5.62 €5.09 €4.48 €4.99 0
24/09/2024 €5.62 €5.37 €4.75 €4.78 0
23/09/2024 €5.62 €5.34 €4.66 €5.05 0
20/09/2024 €5.62 €5.32 €4.64 €5.27 0
19/09/2024 €5.62 €5.58 €4.57 €5.20 0
18/09/2024 €5.62 €5.31 €5.01 €5.20 0
17/09/2024 €5.62 €5.16 €4.53 €5.12 0
16/09/2024 €5.62 €5.61 €4.88 €5.16 0
13/09/2024 €5.62 €5.58 €4.65 €5.56 0
12/09/2024 €5.62 €5.98 €4.95 €5.98 0
11/09/2024 €5.62 €6.47 €5.31 €5.78 0
10/09/2024 €5.62 €5.94 €5.20 €5.78 0
09/09/2024 €5.62 €5.70 €5.61 €5.70 320
06/09/2024 €5.43 €6.03 €4.82 €5.80 0
05/09/2024 €5.43 €5.70 €4.77 €5.36 0
04/09/2024 €5.43 €5.92 €4.89 €5.19 0
03/09/2024 €5.43 €5.34 €4.55 €5.09 0
02/09/2024 €5.43 €4.80 €4.61 €4.68 0
30/08/2024 €5.43 €4.85 €4.55 €4.80 0
29/08/2024 €5.43 €5.16 €4.31 €4.65 0
28/08/2024 €5.43 €4.74 €4.47 €4.67 0
27/08/2024 €5.43 €5.09 €4.36 €4.60 0
26/08/2024 €5.43 €4.97 €4.12 €4.73 0
23/08/2024 €5.43 €4.97 €4.12 €4.73 0
22/08/2024 €5.43 €4.97 €4.12 €4.73 0
21/08/2024 €5.43 €5.10 €4.51 €4.57 0
20/08/2024 €5.43 €4.66 €4.56 €4.66 19
19/08/2024 €5.43 €5.37 €4.60 €4.68 0
16/08/2024 €5.43 €5.33 €4.45 €4.93 0
15/08/2024 €5.43 €5.44 €5.00 €4.99 240
14/08/2024 €5.41 €5.77 €5.10 €5.23 0
13/08/2024 €5.41 €5.48 €5.41 €5.48 1
12/08/2024 €6.58 €6.26 €5.48 €5.63 0
09/08/2024 €6.58 €6.33 €5.08 €5.76 0
08/08/2024 €6.58 €6.45 €5.54 €5.99 0
07/08/2024 €6.58 €6.89 €5.23 €5.87 0
06/08/2024 €4.84 €7.36 €4.84 €6.58 0
05/08/2024 €4.84 €7.07 €5.42 €6.32 0
02/08/2024 €4.84 €5.94 €4.87 €5.42 0
01/08/2024 €4.84 €5.27 €4.67 €5.01 0
31/07/2024 €4.84 €5.29 €4.25 €4.76 0
30/07/2024 €4.84 €5.42 €4.99 €5.29 0
29/07/2024 €4.84 €5.28 €4.89 €5.19 0
26/07/2024 €4.84 €5.71 €4.80 €5.31 0
25/07/2024 €4.84 €5.47 €4.87 €5.31 0
24/07/2024 €4.84 €5.66 €4.71 €5.17 0
23/07/2024 €4.84 €5.50 €4.83 €5.01 0
22/07/2024 €4.84 €5.07 €4.44 €5.04 0
19/07/2024 €4.84 €5.04 €4.83 €5.04 500
18/07/2024 €4.63 €5.10 €4.58 €4.85 0

Market data

Select a section