Market data

Select a section

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

(STAE)
Sector: n/a
€1.94
€-0.00 -0.10
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €1.90 €1.94 €1.90 €1.94 56
15/05/2025 €2.27 €2.04 €1.90 €1.95 0
14/05/2025 €2.27 €1.94 €1.93 €1.94 6
13/05/2025 €2.27 €2.08 €2.02 €2.02 1
12/05/2025 €2.27 €2.29 €2.00 €2.08 0
09/05/2025 €2.27 €2.40 €2.11 €2.17 0
08/05/2025 €2.27 €2.28 €2.25 €2.25 720
07/05/2025 €2.47 €2.46 €2.17 €2.30 0
06/05/2025 €2.47 €2.37 €1.94 €2.17 0
05/05/2025 €2.47 €2.47 €2.30 €2.34 4,065
02/05/2025 €2.47 €2.47 €2.30 €2.34 4,065
01/05/2025 €3.20 €3.03 €2.47 €2.82 0
30/04/2025 €3.20 €3.29 €2.63 €3.00 0
29/04/2025 €3.20 €3.34 €2.69 €3.00 0
28/04/2025 €3.20 €3.51 €3.10 €3.21 0
25/04/2025 €3.20 €3.24 €3.20 €3.23 80
24/04/2025 €3.61 €3.59 €3.07 €3.28 0
23/04/2025 €3.61 €3.59 €3.05 €3.29 0
22/04/2025 €3.61 €4.00 €3.45 €3.56 0
21/04/2025 €3.61 €3.45 €3.36 €3.45 3
18/04/2025 €3.61 €3.45 €3.36 €3.45 3
17/04/2025 €3.61 €3.45 €3.36 €3.45 3
16/04/2025 €3.61 €3.73 €3.22 €3.35 0
15/04/2025 €3.61 €3.22 €3.20 €3.22 8
14/04/2025 €3.61 €3.36 €3.22 €3.31 2
11/04/2025 €3.61 €3.63 €3.49 €3.51 2,134
10/04/2025 €3.77 €4.02 €3.59 €4.02 209
09/04/2025 €5.54 €5.65 €5.23 €5.64 873
08/04/2025 €4.91 €5.17 €4.45 €4.70 1,187
07/04/2025 €5.31 €5.50 €4.41 €5.01 1,003
04/04/2025 €3.65 €4.40 €3.64 €3.66 0
03/04/2025 €3.65 €4.34 €3.31 €3.66 0
02/04/2025 €3.65 €3.49 €3.29 €3.31 0
01/04/2025 €3.65 €3.64 €3.39 €3.42 0
31/03/2025 €3.65 €3.65 €3.64 €3.64 240
28/03/2025 €2.91 €3.48 €3.14 €3.45 0
27/03/2025 €2.91 €3.26 €3.13 €3.19 0
26/03/2025 €2.91 €3.15 €2.99 €3.13 0
25/03/2025 €2.91 €3.05 €2.84 €3.00 0
24/03/2025 €2.91 €3.08 €2.96 €3.00 0
21/03/2025 €2.91 €3.15 €2.99 €3.06 0
20/03/2025 €2.91 €3.10 €2.90 €3.02 0
19/03/2025 €2.91 €3.09 €2.95 €3.02 0
18/03/2025 €2.91 €3.05 €2.85 €2.98 0
17/03/2025 €2.91 €3.09 €2.92 €2.95 0
14/03/2025 €2.91 €3.15 €2.98 €3.04 0
13/03/2025 €2.91 €3.14 €3.02 €3.14 0
12/03/2025 €2.91 €3.04 €2.90 €2.94 0
11/03/2025 €2.91 €3.16 €2.91 €3.09 0
10/03/2025 €2.91 €3.10 €2.92 €3.08 0
07/03/2025 €2.91 €2.97 €2.91 €2.97 26
06/03/2025 €3.04 €2.94 €2.81 €2.86 0
05/03/2025 €3.04 €3.10 €2.72 €2.85 0
04/03/2025 €3.04 €3.10 €3.03 €3.10 2,060
03/03/2025 €2.99 €3.05 €2.99 €3.05 5
28/02/2025 €3.10 €3.13 €3.10 €3.13 10
27/02/2025 €2.84 €2.96 €2.85 €2.96 1
26/02/2025 €2.84 €2.86 €2.63 €2.66 0
25/02/2025 €2.84 €2.88 €2.73 €2.86 0
24/02/2025 €2.84 €2.84 €2.62 €2.78 0
21/02/2025 €2.84 €2.73 €2.60 €2.69 0
20/02/2025 €2.84 €2.95 €2.63 €2.73 0
19/02/2025 €2.84 €2.79 €2.64 €2.75 0
18/02/2025 €2.84 €2.94 €2.42 €2.69 0
17/02/2025 €2.84 €2.81 €2.62 €2.69 0
14/02/2025 €2.84 €2.89 €2.77 €2.81 0
13/02/2025 €2.84 €2.93 €2.75 €2.78 0
12/02/2025 €2.84 €2.99 €2.83 €2.93 0
11/02/2025 €2.84 €2.95 €2.75 €2.86 0
10/02/2025 €2.84 €3.19 €2.59 €2.89 0
07/02/2025 €2.84 €3.20 €2.54 €2.93 0
06/02/2025 €2.84 €2.91 €2.84 €2.90 250
05/02/2025 €2.96 €2.96 €2.90 €2.90 250
04/02/2025 €3.25 €3.14 €2.94 €3.09 0
03/02/2025 €3.25 €3.51 €2.80 €3.09 0
31/01/2025 €3.25 €3.04 €2.63 €2.90 0
30/01/2025 €3.25 €3.28 €2.69 €3.00 0
29/01/2025 €3.25 €3.20 €2.96 €3.10 0
28/01/2025 €3.25 €3.25 €3.20 €3.20 520
27/01/2025 €2.79 €3.40 €2.68 €3.23 0
24/01/2025 €2.79 €2.95 €2.45 €2.68 0
23/01/2025 €2.79 €2.79 €2.76 €2.76 10
22/01/2025 €2.91 €2.90 €2.69 €2.76 0
21/01/2025 €2.91 €3.17 €2.60 €2.82 0
20/01/2025 €2.91 €3.00 €2.91 €2.99 11
17/01/2025 €2.99 €2.99 €2.97 €2.97 5,880
16/01/2025 €3.31 €3.13 €2.66 €3.13 0
15/01/2025 €3.31 €3.50 €2.90 €3.13 0
14/01/2025 €3.31 €3.44 €3.09 €3.26 0
13/01/2025 €3.31 €3.44 €3.31 €3.44 148
10/01/2025 €3.02 €3.24 €2.97 €3.24 557
09/01/2025 €2.99 €3.00 €2.99 €3.00 2,090
08/01/2025 €2.73 €3.23 €2.81 €2.96 0
07/01/2025 €2.73 €2.77 €2.73 €2.77 140
06/01/2025 €3.16 €3.07 €2.57 €2.71 0
03/01/2025 €3.16 €3.16 €3.07 €3.07 202
02/01/2025 €3.16 €3.19 €3.16 €3.17 26
01/01/2025 €3.14 €3.24 €2.89 €2.97 0
31/12/2024 €3.14 €3.24 €2.89 €2.97 0
30/12/2024 €3.14 €3.37 €2.92 €3.09 0
27/12/2024 €3.14 €3.13 €2.87 €2.96 0
26/12/2024 €3.14 €2.94 €2.78 €2.88 0
25/12/2024 €3.14 €2.94 €2.78 €2.88 0
24/12/2024 €3.14 €2.94 €2.78 €2.88 0
23/12/2024 €3.14 €3.22 €2.67 €2.94 0
20/12/2024 €3.14 €3.14 €3.02 €3.02 7
19/12/2024 €3.07 €3.08 €3.07 €3.08 149
18/12/2024 €2.89 €2.89 €2.87 €2.87 80
17/12/2024 €2.79 €3.01 €2.87 €2.94 0
16/12/2024 €2.79 €3.22 €2.66 €2.94 0
13/12/2024 €2.79 €2.96 €2.55 €2.91 0
12/12/2024 €2.79 €3.19 €2.58 €2.92 0
11/12/2024 €2.79 €3.24 €2.86 €2.92 0
10/12/2024 €2.79 €3.00 €2.78 €2.97 0
09/12/2024 €2.79 €2.78 €2.73 €2.78 3
06/12/2024 €2.79 €2.86 €2.55 €2.83 0
05/12/2024 €2.79 €2.88 €2.47 €2.77 0
04/12/2024 €2.79 €2.98 €2.62 €2.81 0
03/12/2024 €2.79 €3.08 €2.89 €2.98 0
02/12/2024 €2.79 €3.32 €2.73 €2.98 0
29/11/2024 €2.79 €3.32 €3.08 €3.11 0
28/11/2024 €2.79 €3.31 €3.21 €3.27 0
27/11/2024 €2.79 €3.29 €2.88 €3.29 0
26/11/2024 €2.79 €3.12 €3.09 €3.09 3
25/11/2024 €2.79 €3.05 €2.90 €3.00 0
22/11/2024 €2.79 €3.28 €2.73 €3.08 0
21/11/2024 €2.79 €3.19 €3.01 €3.14 0
20/11/2024 €2.79 €3.18 €2.95 €3.14 0
19/11/2024 €2.79 €3.26 €2.79 €2.94 0
18/11/2024 €2.79 €3.22 €3.04 €3.07 0

Market data

Select a section