Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Silver ETP

(SSLE)
Sector: n/a
€1.04
€0.03 2.46
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €1.06 €1.13 €0.92 €1.04 0
07/11/2024 €1.06 €1.06 €1.01 €1.01 60
06/11/2024 €0.87 €1.09 €1.07 €1.07 3
05/11/2024 €0.87 €1.02 €0.82 €0.94 0
04/11/2024 €0.87 €1.02 €0.82 €0.94 0
01/11/2024 €0.87 €0.93 €0.91 €0.93 14
31/10/2024 €0.87 €0.92 €0.92 €0.92 12
30/10/2024 €0.87 €0.92 €0.74 €0.84 0
29/10/2024 €0.87 €0.89 €0.79 €0.81 0
28/10/2024 €0.87 €0.87 €0.84 €0.84 1
25/10/2024 €0.87 €0.88 €0.83 €0.83 5,040
24/10/2024 €0.82 €0.86 €0.85 €0.86 6
23/10/2024 €0.82 €0.86 €0.79 €0.86 1
22/10/2024 €0.82 €0.83 €0.78 €0.79 3,338
21/10/2024 €0.84 €0.89 €0.78 €0.87 8,635
18/10/2024 €1.06 €1.13 €0.89 €0.97 0
17/10/2024 €1.06 €1.17 €0.97 €1.05 0
16/10/2024 €1.06 €1.13 €0.92 €1.04 0
15/10/2024 €1.06 €1.20 €1.00 €1.07 0
14/10/2024 €1.06 €1.19 €0.99 €1.12 0
11/10/2024 €1.03 €1.19 €0.99 €1.06 0
10/10/2024 €1.03 €1.27 €1.04 €1.14 0
09/10/2024 €1.03 €1.30 €1.06 €1.17 0
08/10/2024 €1.03 €1.21 €1.02 €1.20 0
07/10/2024 €1.03 €1.13 €0.96 €1.06 0
04/10/2024 €1.03 €1.13 €0.93 €0.99 0
03/10/2024 €1.03 €1.04 €1.03 €1.04 5,960
02/10/2024 €1.04 €1.16 €0.94 €1.06 0
01/10/2024 €1.04 €1.17 €0.97 €1.06 0
30/09/2024 €1.04 €1.18 €0.96 €1.10 0
27/09/2024 €1.04 €1.11 €0.91 €1.03 0
26/09/2024 €1.04 €1.12 €0.91 €0.99 0
25/09/2024 €1.04 €1.04 €1.02 €1.02 250
24/09/2024 €1.45 €1.24 €1.01 €1.06 0
23/09/2024 €1.45 €1.28 €1.05 €1.15 0
20/09/2024 €1.45 €1.18 €1.14 €1.14 1
19/09/2024 €1.45 €1.26 €1.00 €1.15 0
18/09/2024 €1.45 €1.31 €1.09 €1.22 0
17/09/2024 €1.45 €1.18 €1.18 €1.18 5
16/09/2024 €1.45 €1.23 €1.18 €1.18 26
13/09/2024 €1.45 €1.37 €1.07 €1.34 0
12/09/2024 €1.45 €1.62 €1.18 €1.34 0
11/09/2024 €1.45 €1.71 €1.32 €1.52 0
10/09/2024 €1.45 €1.70 €1.37 €1.54 0
09/09/2024 €1.45 €1.73 €1.43 €1.58 0
06/09/2024 €1.45 €1.48 €1.38 €1.48 949
05/09/2024 €1.49 €1.49 €1.40 €1.46 1,078
04/09/2024 €1.58 €1.79 €1.41 €1.57 0
03/09/2024 €1.58 €1.63 €1.58 €1.63 636
02/09/2024 €1.43 €1.57 €1.43 €1.47 11,620
30/08/2024 €1.47 €1.47 €1.47 €1.47 191
29/08/2024 €1.31 €1.53 €1.22 €1.40 0
28/08/2024 €1.31 €1.53 €1.27 €1.40 0
27/08/2024 €1.31 €1.31 €1.31 €1.31 179
26/08/2024 €1.42 €1.61 €1.27 €1.46 0
23/08/2024 €1.42 €1.61 €1.27 €1.46 0
22/08/2024 €1.42 €1.61 €1.27 €1.46 0
21/08/2024 €1.42 €1.42 €1.38 €1.38 2,050
20/08/2024 €1.40 €1.40 €1.39 €1.39 894
19/08/2024 €1.46 €1.47 €1.40 €1.40 1,385
16/08/2024 €1.77 €1.76 €1.43 €1.59 0
15/08/2024 €1.77 €1.84 €1.45 €1.59 0
14/08/2024 €1.77 €1.90 €1.53 €1.74 0
13/08/2024 €1.77 €1.89 €1.54 €1.73 0
12/08/2024 €1.77 €1.90 €1.52 €1.70 0
09/08/2024 €1.77 €1.91 €1.61 €1.78 0
08/08/2024 €1.77 €2.05 €1.60 €1.79 0
07/08/2024 €1.77 €2.06 €1.69 €1.87 0
06/08/2024 €1.77 €1.86 €1.77 €1.86 213
05/08/2024 €1.70 €1.81 €1.70 €1.81 220
02/08/2024 €1.57 €1.66 €1.57 €1.66 1,565
01/08/2024 €1.56 €1.62 €1.56 €1.62 654
31/07/2024 €1.62 €1.63 €1.59 €1.59 1,439
30/07/2024 €1.30 €1.90 €1.57 €1.73 0
29/07/2024 €1.30 €1.82 €1.70 €1.82 1
26/07/2024 €1.30 €1.95 €1.59 €1.74 0
25/07/2024 €1.30 €1.92 €1.61 €1.74 0
24/07/2024 €1.30 €1.66 €1.37 €1.50 0
23/07/2024 €1.30 €1.71 €1.42 €1.55 0
22/07/2024 €1.30 €1.56 €1.56 €1.56 4
19/07/2024 €1.30 €1.53 €1.52 €1.52 89
18/07/2024 €1.30 €1.49 €1.20 €1.39 0
17/07/2024 €1.30 €1.41 €1.17 €1.36 0
16/07/2024 €1.30 €1.40 €1.23 €1.24 0
15/07/2024 €1.30 €1.45 €1.22 €1.28 0
12/07/2024 €1.30 €1.31 €1.29 €1.29 15
11/07/2024 €1.30 €1.40 €1.10 €1.21 0
10/07/2024 €1.30 €1.43 €1.18 €1.30 0
09/07/2024 €1.30 €1.40 €1.17 €1.35 0
08/07/2024 €1.30 €1.32 €1.29 €1.29 256
05/07/2024 €1.36 €1.36 €1.27 €1.27 7
04/07/2024 €1.39 €1.40 €1.33 €1.36 0
03/07/2024 €1.39 €1.40 €1.36 €1.36 814
02/07/2024 €1.46 €1.51 €1.46 €1.51 1
01/07/2024 €1.59 €1.74 €1.41 €1.57 0
28/06/2024 €1.59 €1.57 €1.49 €1.61 12
27/06/2024 €1.59 €1.78 €1.45 €1.61 0
26/06/2024 €1.59 €1.82 €1.50 €1.63 0
25/06/2024 €1.59 €1.69 €1.41 €1.61 0
24/06/2024 €1.59 €1.63 €1.37 €1.51 0
21/06/2024 €1.59 €1.51 €1.42 €1.51 4
20/06/2024 €1.59 €1.59 €1.23 €1.40 0
19/06/2024 €1.59 €1.60 €1.48 €1.58 0
18/06/2024 €1.59 €1.64 €1.58 €1.58 1,941
17/06/2024 €1.58 €1.74 €1.43 €1.57 0
14/06/2024 €1.58 €1.76 €1.46 €1.62 0
13/06/2024 €1.58 €1.72 €1.44 €1.64 0
12/06/2024 €1.58 €1.71 €1.31 €1.45 0
11/06/2024 €1.58 €1.78 €1.45 €1.62 0
10/06/2024 €1.58 €1.64 €1.54 €1.54 1
07/06/2024 €1.58 €1.69 €1.22 €1.58 0
06/06/2024 €1.58 €1.61 €1.31 €1.35 0
05/06/2024 €1.58 €1.58 €1.55 €1.55 1,910
04/06/2024 €1.50 €1.67 €1.33 €1.58 0
03/06/2024 €1.50 €1.47 €1.45 €1.45 50
31/05/2024 €1.50 €1.61 €1.21 €1.46 0
30/05/2024 €1.50 €1.44 €1.22 €1.35 0
29/05/2024 €1.50 €1.28 €1.27 €1.27 45
28/05/2024 €1.50 €1.51 €1.12 €1.28 0
27/05/2024 €1.50 €1.51 €1.50 €1.51 30
24/05/2024 €1.50 €1.51 €1.50 €1.51 30
23/05/2024 €1.50 €1.58 €1.49 €1.53 5,475
22/05/2024 €1.35 €1.40 €1.35 €1.40 808
21/05/2024 €1.31 €1.35 €1.29 €1.29 15
20/05/2024 €1.31 €1.33 €1.30 €1.31 1,223
17/05/2024 €1.65 €1.65 €1.52 €1.52 2,009
16/05/2024 €1.80 €1.80 €1.69 €1.69 727
15/05/2024 €2.06 €2.04 €1.54 €1.74 0
14/05/2024 €2.06 €2.06 €1.92 €1.92 714
13/05/2024 €1.91 €2.04 €1.91 €2.04 40
10/05/2024 €2.07 €2.29 €1.64 €1.98 0

Market data

Select a section