Market data

Select a section

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

(SXFE)
Sector: n/a
€1.05
€-0.02 -1.49
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €1.12 €1.13 €0.97 €1.05 0
20/02/2025 €1.12 €1.11 €0.93 €1.07 0
19/02/2025 €1.12 €1.10 €0.94 €1.02 0
18/02/2025 €1.12 €1.15 €0.94 €1.03 0
17/02/2025 €1.12 €1.06 €1.01 €1.02 0
14/02/2025 €1.12 €1.12 €1.00 €1.02 0
13/02/2025 €1.12 €1.14 €1.04 €1.06 0
12/02/2025 €1.12 €1.18 €0.99 €1.09 0
11/02/2025 €1.12 €1.10 €1.04 €1.08 0
10/02/2025 €1.12 €1.12 €0.95 €1.08 0
07/02/2025 €1.12 €1.13 €0.94 €1.03 0
06/02/2025 €1.12 €1.13 €0.95 €1.06 0
05/02/2025 €1.12 €1.11 €0.98 €1.06 0
04/02/2025 €1.12 €1.17 €0.97 €1.09 0
03/02/2025 €1.12 €1.12 €1.09 €1.09 72
31/01/2025 €1.19 €1.13 €0.96 €1.04 0
30/01/2025 €1.19 €1.13 €0.95 €1.04 0
29/01/2025 €1.19 €1.17 €0.94 €1.05 0
28/01/2025 €1.19 €1.15 €0.97 €1.07 0
27/01/2025 €1.19 €1.20 €1.00 €1.08 0
24/01/2025 €1.19 €1.14 €1.01 €1.09 0
23/01/2025 €1.19 €1.21 €1.04 €1.11 0
22/01/2025 €1.19 €1.21 €1.02 €1.13 0
21/01/2025 €1.19 €1.23 €1.04 €1.11 0
20/01/2025 €1.19 €1.15 €1.11 €1.11 10
17/01/2025 €1.19 €1.28 €1.08 €1.16 0
16/01/2025 €1.19 €1.19 €1.19 €1.22 2
15/01/2025 €1.42 €1.43 €1.10 €1.22 0
14/01/2025 €1.42 €1.46 €1.23 €1.39 0
13/01/2025 €1.42 €1.42 €1.39 €1.39 8
10/01/2025 €1.26 €1.46 €1.22 €1.39 0
09/01/2025 €1.26 €1.34 €1.25 €1.30 0
08/01/2025 €1.26 €1.41 €1.19 €1.31 0
07/01/2025 €1.26 €1.37 €1.17 €1.27 0
06/01/2025 €1.26 €1.25 €1.20 €1.25 2
03/01/2025 €1.26 €1.48 €1.18 €1.30 0
02/01/2025 €1.26 €1.30 €1.26 €1.30 5
01/01/2025 €1.38 €1.40 €1.28 €1.28 0
31/12/2024 €1.38 €1.40 €1.28 €1.28 0
30/12/2024 €1.38 €1.38 €1.18 €1.30 0
27/12/2024 €1.38 €1.36 €1.13 €1.25 0
26/12/2024 €1.38 €1.41 €1.19 €1.29 0
25/12/2024 €1.38 €1.41 €1.19 €1.29 0
24/12/2024 €1.38 €1.41 €1.19 €1.29 0
23/12/2024 €1.38 €1.42 €1.19 €1.32 0
20/12/2024 €1.38 €1.38 €1.29 €1.28 73
19/12/2024 €1.31 €1.32 €1.31 €1.32 337
18/12/2024 €1.23 €1.24 €1.23 €1.24 855
17/12/2024 €1.19 €1.25 €1.19 €1.25 815
16/12/2024 €1.21 €1.22 €1.20 €1.22 721
13/12/2024 €1.18 €1.30 €1.09 €1.21 0
12/12/2024 €1.18 €1.32 €1.08 €1.19 0
11/12/2024 €1.18 €1.19 €1.18 €1.19 5
10/12/2024 €1.09 €1.30 €1.08 €1.19 0
09/12/2024 €1.09 €1.23 €1.04 €1.17 0
06/12/2024 €1.09 €1.26 €1.04 €1.14 0
05/12/2024 €1.09 €1.18 €1.05 €1.13 0
04/12/2024 €1.09 €1.24 €1.05 €1.16 0
03/12/2024 €1.09 €1.21 €1.07 €1.14 0
02/12/2024 €1.09 €1.12 €1.09 €1.12 1
29/11/2024 €1.08 €1.08 €1.08 €1.08 5
28/11/2024 €1.10 €1.11 €1.07 €1.08 0
27/11/2024 €1.10 €1.10 €1.08 €1.08 290
26/11/2024 €1.12 €1.15 €1.09 €1.11 142
25/11/2024 €1.11 €1.11 €1.10 €1.11 245
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

Market data

Select a section