Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SSQE)
Sector: n/a
€5.06
€0.40 8.49
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €4.56 €5.24 €4.63 €5.06 0
03/04/2025 €4.56 €4.67 €4.50 €4.67 1,320
02/04/2025 €4.55 €4.92 €4.18 €4.46 0
01/04/2025 €4.55 €5.00 €4.64 €4.73 0
31/03/2025 €4.55 €4.97 €4.57 €4.81 0
28/03/2025 €4.55 €4.74 €4.45 €4.68 0
27/03/2025 €4.55 €4.58 €4.27 €4.47 0
26/03/2025 €4.55 €4.38 €4.10 €4.31 0
25/03/2025 €4.55 €4.29 €4.07 €4.19 0
24/03/2025 €4.55 €4.24 €3.99 €4.16 0
21/03/2025 €4.55 €4.41 €4.14 €4.24 0
20/03/2025 €4.55 €4.39 €4.02 €4.20 0
19/03/2025 €4.55 €4.44 €4.12 €4.20 0
18/03/2025 €4.55 €4.47 €4.18 €4.32 0
17/03/2025 €4.55 €4.58 €4.39 €4.41 0
14/03/2025 €4.55 €4.55 €4.54 €4.54 610
13/03/2025 €4.42 €4.87 €4.51 €4.75 0
12/03/2025 €4.42 €4.77 €4.44 €4.66 0
11/03/2025 €4.42 €4.81 €4.52 €4.72 0
10/03/2025 €4.42 €4.72 €4.31 €4.68 0
07/03/2025 €4.42 €4.52 €4.22 €4.49 0
06/03/2025 €4.42 €4.48 €4.21 €4.37 0
05/03/2025 €4.42 €4.65 €4.27 €4.39 0
04/03/2025 €4.42 €4.65 €4.42 €4.65 670
03/03/2025 €4.10 €4.31 €4.04 €4.17 0
28/02/2025 €4.10 €4.51 €4.16 €4.31 0
27/02/2025 €4.10 €4.33 €4.05 €4.16 0
26/02/2025 €4.10 €4.40 €4.12 €4.19 0
25/02/2025 €4.10 €4.31 €4.10 €4.31 700
24/02/2025 €3.35 €4.33 €3.66 €4.14 0
21/02/2025 €3.35 €4.05 €3.36 €3.95 0
20/02/2025 €3.35 €3.67 €3.10 €3.42 0
19/02/2025 €3.35 €3.41 €3.35 €3.41 860
18/02/2025 €3.29 €3.64 €3.30 €3.36 0
17/02/2025 €3.29 €3.62 €3.09 €3.34 0
14/02/2025 €3.29 €3.69 €3.28 €3.38 0
13/02/2025 €3.29 €3.52 €3.13 €3.52 0
12/02/2025 €3.29 €3.82 €3.22 €3.52 0
11/02/2025 €3.29 €3.49 €3.10 €3.46 0
10/02/2025 €3.29 €3.61 €3.06 €3.40 0
07/02/2025 €3.29 €3.30 €3.29 €3.30 870
06/02/2025 €3.16 €3.60 €2.94 €3.29 0
05/02/2025 €3.16 €3.37 €3.00 €3.30 0
04/02/2025 €3.16 €3.52 €2.88 €3.21 0
03/02/2025 €3.16 €3.57 €3.03 €3.21 0
31/01/2025 €3.16 €3.14 €2.81 €3.09 0
30/01/2025 €3.16 €3.16 €3.07 €3.07 900
29/01/2025 €3.24 €3.51 €2.93 €3.19 0
28/01/2025 €3.24 €3.61 €3.08 €3.30 0
27/01/2025 €3.24 €3.62 €3.11 €3.31 0
24/01/2025 €3.24 €3.24 €3.16 €3.16 1,740
23/01/2025 €3.50 €3.39 €3.03 €3.22 0
22/01/2025 €3.50 €3.28 €3.12 €3.22 0
21/01/2025 €3.50 €3.43 €3.21 €3.24 0
20/01/2025 €3.50 €3.42 €3.19 €3.25 0
17/01/2025 €3.50 €3.60 €3.01 €3.33 0
16/01/2025 €3.50 €3.73 €3.11 €3.41 0
15/01/2025 €3.50 €3.79 €3.12 €3.41 0
14/01/2025 €3.50 €3.52 €3.50 €3.52 800
13/01/2025 €3.28 €3.92 €3.37 €3.63 0
10/01/2025 €3.28 €3.77 €3.01 €3.54 0
09/01/2025 €3.28 €3.43 €3.22 €3.35 0
08/01/2025 €3.28 €3.54 €3.16 €3.35 0
07/01/2025 €3.28 €3.39 €2.87 €3.23 0
06/01/2025 €3.28 €3.38 €2.76 €3.12 0
03/01/2025 €3.28 €3.28 €3.22 €3.22 850
02/01/2025 €3.33 €3.65 €3.05 €3.38 0
01/01/2025 €3.33 €3.61 €3.00 €3.29 0
31/12/2024 €3.33 €3.61 €3.00 €3.29 0
30/12/2024 €3.33 €3.58 €3.01 €3.33 0
27/12/2024 €3.33 €3.45 €2.92 €3.26 0
26/12/2024 €3.33 €3.27 €2.99 €3.26 0
25/12/2024 €3.33 €3.27 €2.99 €3.26 0
24/12/2024 €3.33 €3.27 €2.99 €3.26 0
23/12/2024 €3.33 €3.51 €2.95 €3.27 0
20/12/2024 €3.33 €3.33 €3.22 €3.22 744
19/12/2024 €3.18 €3.53 €2.99 €3.28 0
18/12/2024 €3.18 €3.30 €2.75 €3.09 0
17/12/2024 €3.18 €3.33 €2.82 €3.08 0
16/12/2024 €3.18 €3.40 €2.84 €3.08 0
13/12/2024 €3.18 €3.30 €2.77 €3.10 0
12/12/2024 €3.18 €3.26 €2.64 €3.05 0
11/12/2024 €3.18 €3.27 €2.78 €2.99 0
10/12/2024 €3.18 €3.35 €2.75 €3.05 0
09/12/2024 €3.18 €3.22 €2.71 €3.02 0
06/12/2024 €3.18 €3.23 €2.76 €2.96 0
05/12/2024 €3.18 €3.16 €2.64 €2.97 0
04/12/2024 €3.18 €3.40 €2.77 €3.04 0
03/12/2024 €3.18 €3.19 €3.18 €3.19 930
02/12/2024 €3.30 €3.30 €3.14 €3.14 890
29/11/2024 €3.24 €3.26 €3.24 €3.26 890
28/11/2024 €3.59 €3.36 €3.14 €3.26 0
27/11/2024 €3.59 €3.54 €2.95 €3.27 0
26/11/2024 €3.59 €3.58 €2.97 €3.27 0
25/11/2024 €3.59 €3.43 €2.83 €3.22 0
22/11/2024 €3.59 €3.49 €2.92 €3.16 0
21/11/2024 €3.59 €3.47 €2.83 €3.16 0
20/11/2024 €3.59 €3.29 €2.92 €3.22 0
19/11/2024 €3.59 €3.47 €2.97 €3.20 0
18/11/2024 €3.59 €3.43 €3.33 €3.33 3
15/11/2024 €3.59 €3.66 €3.27 €3.48 0
14/11/2024 €3.59 €3.76 €3.08 €3.48 0
13/11/2024 €3.59 €3.77 €2.97 €3.30 0
12/11/2024 €3.59 €3.59 €3.43 €3.43 873
11/11/2024 €4.06 €4.27 €3.53 €3.55 0
08/11/2024 €4.06 €4.50 €3.58 €4.08 0
07/11/2024 €4.06 €4.02 €3.44 €3.78 0
06/11/2024 €4.06 €4.30 €3.53 €3.80 0
05/11/2024 €4.06 €4.32 €3.59 €4.01 0
04/11/2024 €4.06 €4.06 €3.97 €3.97 770
01/11/2024 €4.02 €4.41 €3.70 €4.03 0
31/10/2024 €4.02 €4.33 €3.67 €4.02 0
30/10/2024 €4.02 €4.11 €3.67 €3.92 0
29/10/2024 €4.02 €4.28 €3.64 €3.97 0
28/10/2024 €4.02 €4.30 €3.92 €3.93 0
25/10/2024 €4.02 €4.03 €4.02 €4.03 714
24/10/2024 €4.18 €4.39 €3.72 €4.06 0
23/10/2024 €4.18 €4.44 €3.71 €4.06 0
22/10/2024 €4.18 €4.37 €3.65 €4.03 0
21/10/2024 €4.18 €4.20 €3.60 €3.98 0
18/10/2024 €4.18 €4.28 €3.64 €3.92 0
17/10/2024 €4.18 €4.30 €3.66 €4.00 0
16/10/2024 €4.18 €4.40 €3.70 €4.00 0
15/10/2024 €4.18 €4.37 €3.63 €4.05 0
14/10/2024 €4.18 €4.55 €3.74 €4.10 0
11/10/2024 €4.70 €4.52 €3.78 €4.18 0
10/10/2024 €4.70 €4.72 €3.90 €4.13 0
09/10/2024 €4.70 €4.58 €3.81 €4.27 0
08/10/2024 €4.70 €4.75 €4.04 €4.28 0
07/10/2024 €4.70 €4.68 €3.96 €4.36 0

Market data

Select a section