Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT FINANCIALS ETP

(SXFE)
Sector: n/a
€1.11
€-0.03 -2.62
Last updated: 12:26:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €1.27 €1.27 €1.14 €1.16 903
21/11/2024 €1.17 €1.30 €1.08 €1.16 0
20/11/2024 €1.17 €1.22 €1.17 €1.22 40
19/11/2024 €1.19 €1.30 €1.07 €1.18 0
18/11/2024 €1.19 €1.19 €1.17 €1.17 229
15/11/2024 €1.17 €1.30 €1.09 €1.18 0
14/11/2024 €1.17 €1.20 €1.17 €1.18 245
13/11/2024 €1.20 €1.20 €1.17 €1.17 30
12/11/2024 €1.17 €1.23 €1.17 €1.18 4
11/11/2024 €1.18 €1.22 €1.16 €1.16 9
08/11/2024 €1.18 €1.32 €1.10 €1.20 0
07/11/2024 €1.18 €1.23 €1.18 €1.23 2,565
06/11/2024 €1.43 €1.43 €1.09 €1.22 0
05/11/2024 €1.43 €1.58 €1.34 €1.44 0
04/11/2024 €1.43 €1.60 €1.33 €1.47 0
01/11/2024 €1.43 €1.43 €1.43 €1.43 52,500
31/10/2024 €1.40 €1.51 €1.28 €1.42 0
30/10/2024 €1.40 €1.39 €1.38 €1.38 7
29/10/2024 €1.40 €1.51 €1.29 €1.41 0
28/10/2024 €1.40 €1.54 €1.39 €1.40 0
25/10/2024 €1.40 €1.51 €1.27 €1.43 0
24/10/2024 €1.40 €1.41 €1.40 €1.41 29
23/10/2024 €1.41 €1.41 €1.40 €1.41 2,238
22/10/2024 €1.41 €1.41 €1.41 €1.41 21,600
21/10/2024 €1.36 €1.42 €1.36 €1.39 78
18/10/2024 €1.47 €1.47 €1.25 €1.36 0
17/10/2024 €1.47 €1.48 €1.23 €1.35 0
16/10/2024 €1.47 €1.52 €1.27 €1.38 0
15/10/2024 €1.47 €1.52 €1.37 €1.38 0
14/10/2024 €1.47 €1.52 €1.42 €1.42 7,192
11/10/2024 €1.52 €1.57 €1.38 €1.44 0
10/10/2024 €1.52 €1.53 €1.52 €1.53 15,250
09/10/2024 €1.56 €1.57 €1.52 €1.52 21,160
08/10/2024 €1.54 €1.69 €1.42 €1.55 0
07/10/2024 €1.54 €1.55 €1.54 €1.55 200
04/10/2024 €1.58 €1.75 €1.43 €1.57 0
03/10/2024 €1.58 €1.61 €1.58 €1.61 65,580
02/10/2024 €1.57 €1.72 €1.46 €1.57 0
01/10/2024 €1.57 €1.73 €1.38 €1.57 0
30/09/2024 €1.57 €1.59 €1.42 €1.55 0
27/09/2024 €1.57 €1.57 €1.52 €1.52 2,030
26/09/2024 €1.51 €1.70 €1.44 €1.56 0
25/09/2024 €1.51 €1.68 €1.42 €1.59 0
24/09/2024 €1.51 €1.68 €1.49 €1.55 0
23/09/2024 €1.51 €1.65 €1.39 €1.52 0
20/09/2024 €1.51 €1.53 €1.51 €1.53 4,100
19/09/2024 €1.53 €1.53 €1.50 €1.53 96,042
18/09/2024 €1.55 €1.58 €1.55 €1.56 24,643
17/09/2024 €1.66 €1.70 €1.42 €1.54 0
16/09/2024 €1.66 €1.77 €1.46 €1.61 0
13/09/2024 €1.66 €1.79 €1.48 €1.68 0
12/09/2024 €1.66 €1.69 €1.66 €1.76 38,716
11/09/2024 €1.66 €1.76 €1.66 €1.68 18,530
10/09/2024 €1.61 €1.85 €1.46 €1.68 0
09/09/2024 €1.61 €1.82 €1.44 €1.61 0
06/09/2024 €1.61 €1.65 €1.61 €1.65 1,900
05/09/2024 €2.07 €1.70 €1.42 €1.60 0
04/09/2024 €2.07 €1.57 €1.54 €1.54 34
03/09/2024 €2.07 €1.65 €1.41 €1.53 0
02/09/2024 €2.07 €1.52 €1.51 €1.52 2
30/08/2024 €2.07 €1.67 €1.42 €1.56 0
29/08/2024 €2.07 €1.58 €1.57 €1.57 16
28/08/2024 €2.07 €1.58 €1.58 €1.58 1
27/08/2024 €2.07 €1.76 €1.49 €1.61 0
26/08/2024 €2.07 €1.88 €1.57 €1.71 0
23/08/2024 €2.07 €1.88 €1.57 €1.71 0
22/08/2024 €2.07 €1.88 €1.57 €1.71 0
21/08/2024 €2.07 €1.87 €1.56 €1.73 0
20/08/2024 €2.07 €1.72 €1.71 €1.72 44
19/08/2024 €2.07 €1.88 €1.60 €1.71 0
16/08/2024 €2.07 €1.93 €1.58 €1.76 0
15/08/2024 €2.07 €1.92 €1.78 €1.78 14
14/08/2024 €2.07 €2.04 €1.70 €1.85 0
13/08/2024 €2.07 €2.10 €1.79 €1.94 0
12/08/2024 €2.07 €2.04 €1.95 €1.95 16
09/08/2024 €2.07 €2.12 €1.79 €1.94 0
08/08/2024 €2.07 €2.22 €1.78 €1.97 0
07/08/2024 €2.07 €2.17 €1.76 €1.96 0
06/08/2024 €1.92 €2.33 €1.85 €2.07 0
05/08/2024 €1.92 €2.34 €1.91 €2.13 0
02/08/2024 €1.92 €2.01 €1.92 €2.01 70,461
01/08/2024 €1.90 €1.96 €1.63 €1.87 0
31/07/2024 €1.90 €1.91 €1.61 €1.77 0
30/07/2024 €1.90 €1.97 €1.64 €1.79 0
29/07/2024 €1.90 €1.98 €1.64 €1.85 0
26/07/2024 €1.90 €2.07 €1.73 €1.89 0
25/07/2024 €1.90 €2.12 €1.77 €1.89 0
24/07/2024 €1.90 €2.04 €1.73 €1.91 0
23/07/2024 €1.90 €2.02 €1.73 €1.86 0
22/07/2024 €1.90 €1.90 €1.88 €1.88 39,600
19/07/2024 €1.77 €2.00 €1.70 €1.89 0
18/07/2024 €1.77 €1.78 €1.77 €1.78 845
17/07/2024 €1.97 €1.99 €1.65 €1.78 0
16/07/2024 €1.97 €2.04 €1.73 €1.85 0
15/07/2024 €1.97 €1.97 €1.90 €1.90 1,540
12/07/2024 €2.13 €1.99 €1.96 €1.96 1
11/07/2024 €2.13 €2.21 €1.87 €2.00 0
10/07/2024 €2.13 €2.27 €1.91 €2.08 0
09/07/2024 €2.13 €2.29 €1.93 €2.09 0
08/07/2024 €2.13 €2.28 €1.90 €2.10 0
05/07/2024 €2.13 €2.29 €1.91 €2.12 0
04/07/2024 €2.13 €2.17 €2.05 €2.09 0
03/07/2024 €2.13 €2.11 €2.10 €2.10 2
02/07/2024 €2.13 €2.37 €1.99 €2.15 0
01/07/2024 €2.13 €2.39 €1.94 €2.18 0
28/06/2024 €2.13 €2.42 €1.97 €2.18 0
27/06/2024 €2.13 €2.43 €2.03 €2.21 0
26/06/2024 €2.13 €2.40 €2.01 €2.22 0
25/06/2024 €2.13 €2.30 €1.94 €2.16 0
24/06/2024 €2.13 €2.09 €2.08 €2.08 1
21/06/2024 €2.13 €2.20 €2.18 €2.20 1
20/06/2024 €2.13 €2.38 €2.02 €2.20 0
19/06/2024 €2.13 €2.25 €2.16 €2.20 0
18/06/2024 €2.13 €2.44 €2.00 €2.20 0
17/06/2024 €2.13 €2.49 €2.11 €2.27 0
14/06/2024 €2.13 €2.51 €2.11 €2.28 0
13/06/2024 €2.13 €2.43 €2.07 €2.28 0
12/06/2024 €2.13 €2.24 €2.18 €2.18 3
11/06/2024 €2.13 €2.25 €2.25 €2.25 2
10/06/2024 €2.13 €2.35 €1.99 €2.19 0
07/06/2024 €2.13 €2.13 €2.12 €2.12 150
06/06/2024 €2.29 €2.31 €1.95 €2.14 0
05/06/2024 €2.29 €2.36 €1.94 €2.16 0
04/06/2024 €2.29 €2.36 €1.91 €2.17 0
03/06/2024 €2.29 €2.18 €2.10 €2.18 1
31/05/2024 €2.29 €2.35 €1.98 €2.16 0
30/05/2024 €2.29 €2.41 €2.03 €2.18 0
29/05/2024 €2.29 €2.41 €2.05 €2.23 0
28/05/2024 €2.29 €2.36 €1.94 €2.15 0
27/05/2024 €2.29 €2.29 €1.94 €2.10 0

Market data

Select a section