Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SSQE)
Sector: n/a
€3.33
€-0.01 -0.37
Last updated: 16:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 €4.70 €4.82 €3.89 €4.39 0
03/10/2024 €4.70 €4.91 €4.01 €4.42 0
02/10/2024 €4.70 €4.73 €4.03 €4.41 0
01/10/2024 €4.70 €4.69 €3.84 €4.39 0
30/09/2024 €4.70 €4.59 €3.81 €4.19 0
27/09/2024 €4.70 €4.73 €3.95 €4.34 0
26/09/2024 €4.70 €4.66 €3.97 €4.34 0
25/09/2024 €4.70 €4.56 €3.90 €4.28 0
24/09/2024 €4.70 €4.58 €3.76 €4.23 0
23/09/2024 €4.70 €4.62 €3.85 €4.19 0
20/09/2024 €4.70 €4.50 €3.81 €4.25 0
19/09/2024 €4.70 €4.53 €3.81 €4.12 0
18/09/2024 €4.70 €4.59 €3.82 €4.26 0
17/09/2024 €4.70 €4.63 €3.94 €4.22 0
16/09/2024 €4.70 €4.82 €3.91 €4.36 0
13/09/2024 €4.70 €5.03 €4.13 €4.59 0
12/09/2024 €4.70 €5.02 €4.12 €4.75 0
11/09/2024 €4.70 €5.19 €4.24 €4.75 0
10/09/2024 €4.70 €4.76 €4.70 €4.76 424
09/09/2024 €4.94 €5.12 €4.20 €4.69 0
06/09/2024 €4.94 €5.01 €4.02 €4.63 0
05/09/2024 €4.94 €4.97 €4.02 €4.48 0
04/09/2024 €4.94 €4.89 €4.11 €4.45 0
03/09/2024 €4.94 €4.84 €3.91 €4.42 0
02/09/2024 €4.94 €4.92 €4.23 €4.41 0
30/08/2024 €4.94 €4.71 €3.94 €4.41 0
29/08/2024 €4.94 €4.86 €3.76 €4.21 0
28/08/2024 €4.94 €4.68 €3.90 €4.32 0
27/08/2024 €4.94 €4.75 €3.92 €4.32 0
26/08/2024 €4.94 €4.77 €3.91 €4.43 0
23/08/2024 €4.94 €4.77 €3.91 €4.43 0
22/08/2024 €4.94 €4.77 €3.91 €4.43 0
21/08/2024 €4.94 €4.82 €3.97 €4.44 0
20/08/2024 €4.94 €4.75 €3.88 €4.40 0
19/08/2024 €4.94 €4.74 €4.02 €4.47 0
16/08/2024 €4.94 €4.91 €4.01 €4.47 0
15/08/2024 €4.94 €5.04 €4.14 €4.54 0
14/08/2024 €4.94 €5.07 €4.19 €4.63 0
13/08/2024 €4.94 €5.16 €4.33 €4.62 0
12/08/2024 €4.94 €5.24 €4.31 €4.74 0
09/08/2024 €4.94 €5.15 €4.33 €4.72 0
08/08/2024 €4.94 €5.45 €4.42 €4.82 0
07/08/2024 €4.94 €5.49 €4.42 €4.95 0
06/08/2024 €4.94 €5.09 €4.94 €5.09 8
05/08/2024 €4.76 €5.76 €4.72 €5.06 0
02/08/2024 €4.76 €5.48 €4.21 €5.06 0
01/08/2024 €4.76 €5.31 €4.30 €4.82 0
31/07/2024 €4.76 €5.38 €4.34 €4.82 0
30/07/2024 €4.76 €5.28 €4.35 €4.91 0
29/07/2024 €4.76 €5.35 €4.46 €4.90 0
26/07/2024 €4.76 €4.94 €4.76 €4.76 630
25/07/2024 €4.54 €5.19 €4.44 €4.76 0
24/07/2024 €4.54 €4.92 €4.06 €4.67 0
23/07/2024 €4.54 €4.74 €4.01 €4.38 0
22/07/2024 €4.54 €4.77 €3.91 €4.41 0
19/07/2024 €4.54 €4.78 €4.01 €4.39 0
18/07/2024 €4.54 €4.48 €3.65 €4.31 0

Market data

Select a section