Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Visa ETP

(VISE)
Sector: n/a
€90.42
€1.01 1.12
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €90.87 €90.42 €88.82 €90.42 0
20/02/2025 €90.87 €93.00 €89.42 €89.42 3
19/02/2025 €90.87 €93.65 €91.74 €91.90 0
18/02/2025 €90.87 €91.48 €90.56 €91.48 12
17/02/2025 €92.82 €93.23 €92.82 €92.97 10
14/02/2025 €91.74 €92.08 €90.79 €90.79 9
13/02/2025 €87.84 €91.66 €90.41 €91.40 0
12/02/2025 €87.84 €90.56 €89.03 €89.03 0
11/02/2025 €87.84 €91.42 €87.84 €88.61 38
10/02/2025 €90.11 €90.11 €89.69 €89.87 1
07/02/2025 €88.10 €90.48 €88.10 €89.36 33
06/02/2025 €85.85 €91.44 €85.85 €88.14 56
05/02/2025 €86.90 €88.14 €87.04 €88.14 0
04/02/2025 €86.90 €94.85 €80.41 €87.35 0
03/02/2025 €86.90 €87.54 €82.34 €87.35 93
31/01/2025 €88.29 €92.66 €86.34 €87.49 7
30/01/2025 €83.70 €85.93 €82.73 €85.93 72
29/01/2025 €82.51 €83.79 €81.11 €82.57 43
28/01/2025 €82.47 €82.91 €82.47 €82.71 66
27/01/2025 €77.97 €80.50 €78.00 €80.50 0
24/01/2025 €77.97 €84.85 €71.97 €79.46 0
23/01/2025 €77.97 €78.01 €77.96 €78.01 7
22/01/2025 €76.87 €77.06 €76.62 €76.71 2
21/01/2025 €76.87 €76.58 €76.34 €76.58 0
20/01/2025 €76.87 €76.93 €76.19 €76.93 4
17/01/2025 €72.08 €80.96 €69.29 €76.00 0
16/01/2025 €72.08 €80.44 €61.79 €74.17 0
15/01/2025 €72.08 €74.17 €72.08 €74.17 6
14/01/2025 €70.00 €77.71 €69.10 €71.31 0
13/01/2025 €70.00 €70.84 €69.65 €69.64 150
10/01/2025 €73.05 €73.05 €71.08 €71.08 30
09/01/2025 €72.87 €73.26 €72.87 €73.04 40
08/01/2025 €74.80 €73.09 €72.05 €73.09 0
07/01/2025 €74.80 €73.25 €72.50 €73.25 0
06/01/2025 €74.80 €72.95 €72.47 €72.94 0
03/01/2025 €74.80 €79.96 €66.78 €73.58 0
02/01/2025 €74.80 €75.88 €74.71 €75.00 0
01/01/2025 €74.80 €79.09 €67.86 €74.28 0
31/12/2024 €74.80 €79.09 €67.86 €74.28 0
30/12/2024 €74.80 €74.80 €73.96 €73.96 10
27/12/2024 €76.01 €76.01 €75.26 €75.25 1
26/12/2024 €72.06 €75.17 €72.06 €74.76 3
25/12/2024 €72.06 €75.17 €72.06 €74.76 3
24/12/2024 €72.06 €75.17 €72.06 €74.76 3
23/12/2024 €75.27 €75.98 €73.63 €73.63 34
20/12/2024 €71.62 €80.89 €65.43 €75.01 0
19/12/2024 €71.62 €74.35 €71.47 €74.35 61
18/12/2024 €70.15 €82.18 €68.85 €76.07 0
17/12/2024 €70.15 €80.05 €67.30 €74.61 0
16/12/2024 €70.15 €74.00 €72.41 €74.00 0
13/12/2024 €70.15 €73.79 €69.90 €73.79 0
12/12/2024 €70.15 €81.13 €66.99 €73.45 0
11/12/2024 €70.15 €72.90 €72.64 €72.89 0
10/12/2024 €70.15 €71.51 €69.12 €71.51 95
09/12/2024 €69.75 €71.42 €69.75 €70.93 9
06/12/2024 €72.58 €75.83 €63.61 €71.51 0
05/12/2024 €72.58 €76.31 €64.06 €70.65 0
04/12/2024 €72.58 €72.58 €70.58 €70.92 20
03/12/2024 €72.49 €81.80 €68.37 €73.41 0
02/12/2024 €72.49 €80.62 €67.96 €73.28 0
29/11/2024 €72.49 €73.32 €72.62 €73.14 0
28/11/2024 €72.49 €81.94 €73.57 €73.57 0
27/11/2024 €72.49 €73.46 €68.40 €73.46 2
26/11/2024 €72.49 €73.25 €72.69 €73.25 1
25/11/2024 €72.49 €72.99 €71.63 €71.63 0
22/11/2024 €72.49 €72.10 €71.91 €71.56 0
21/11/2024 €72.49 €71.56 €69.62 €71.56 0
20/11/2024 €72.49 €73.07 €70.61 €70.61 0
19/11/2024 €72.49 €71.60 €71.58 €71.58 0
18/11/2024 €72.49 €71.72 €71.35 €71.71 0
15/11/2024 €72.49 €75.24 €62.79 €71.19 0
14/11/2024 €72.49 €74.90 €68.09 €71.19 3
13/11/2024 €70.66 €70.81 €70.66 €70.81 3
12/11/2024 €66.50 €70.63 €68.11 €70.63 0
11/11/2024 €66.50 €70.93 €70.78 €70.93 0
08/11/2024 €66.50 €74.78 €61.12 €69.74 0
07/11/2024 €66.50 €69.40 €66.50 €67.43 78
06/11/2024 €62.69 €70.03 €59.80 €67.83 0
05/11/2024 €62.69 €62.89 €58.76 €61.80 0
04/11/2024 €62.69 €61.21 €60.26 €61.21 3
01/11/2024 €62.69 €61.36 €60.26 €61.36 0
31/10/2024 €62.69 €62.73 €58.95 €61.11 29
30/10/2024 €59.80 €63.14 €59.80 €58.87 7
29/10/2024 €58.95 €58.95 €58.83 €58.87 67
28/10/2024 €58.33 €58.44 €57.82 €58.44 0
25/10/2024 €58.33 €58.35 €57.81 €57.81 6
24/10/2024 €58.95 €59.14 €58.10 €59.06 0
23/10/2024 €58.95 €59.06 €58.93 €59.06 20
22/10/2024 €59.36 €64.33 €53.95 €58.92 0
21/10/2024 €59.36 €65.74 €55.10 €59.86 0
18/10/2024 €59.36 €60.86 €57.38 €60.86 55
17/10/2024 €53.67 €65.36 €56.05 €61.02 0
16/10/2024 €53.67 €58.69 €58.30 €58.69 2
15/10/2024 €53.67 €57.43 €57.19 €57.42 0
14/10/2024 €53.67 €58.56 €53.67 €56.87 5
11/10/2024 €55.31 €59.59 €50.66 €55.06 0
10/10/2024 €55.31 €55.57 €55.09 €55.57 25
09/10/2024 €53.80 €55.20 €54.50 €55.20 0
08/10/2024 €53.80 €58.04 €49.77 €54.60 0
07/10/2024 €53.80 €56.93 €51.04 €54.86 0
04/10/2024 €53.80 €55.08 €54.86 €54.86 0
03/10/2024 €53.80 €55.03 €54.93 €55.03 3
02/10/2024 €53.80 €55.04 €54.83 €55.04 2
01/10/2024 €53.80 €54.85 €53.79 €54.85 6
30/09/2024 €52.82 €57.84 €48.21 €53.22 0
27/09/2024 €52.82 €54.70 €52.72 €54.70 0
26/09/2024 €52.82 €54.79 €52.52 €52.52 4
25/09/2024 €53.15 €55.60 €51.21 €51.54 10
24/09/2024 €56.18 €56.18 €54.70 €54.76 26
23/09/2024 €57.95 €62.88 €55.68 €59.46 0
20/09/2024 €57.95 €63.21 €53.24 €57.87 0
19/09/2024 €57.95 €66.21 €55.71 €57.39 0
18/09/2024 €57.95 €65.63 €55.78 €59.97 0
17/09/2024 €57.95 €66.52 €55.69 €61.31 0
16/09/2024 €57.95 €65.56 €54.58 €60.66 0
13/09/2024 €57.95 €59.50 €58.35 €57.85 2
12/09/2024 €57.95 €59.66 €57.85 €56.29 2
11/09/2024 €52.76 €64.42 €51.63 €58.76 0
10/09/2024 €52.76 €64.85 €52.94 €58.76 0
09/09/2024 €52.76 €58.72 €56.91 €58.72 0
06/09/2024 €52.76 €61.14 €50.10 €55.63 0
05/09/2024 €52.76 €58.95 €52.32 €55.69 0
04/09/2024 €52.76 €62.39 €50.00 €56.69 0
03/09/2024 €52.76 €60.00 €51.33 €57.19 0
02/09/2024 €52.76 €57.23 €52.10 €54.69 0
30/08/2024 €52.76 €59.07 €50.28 €54.69 0
29/08/2024 €52.76 €54.25 €52.76 €54.24 58
28/08/2024 €52.47 €57.84 €48.34 €52.70 0
27/08/2024 €52.47 €56.95 €47.28 €51.90 0
26/08/2024 €52.47 €55.70 €46.38 €51.50 0
23/08/2024 €52.47 €55.70 €46.38 €51.50 0
22/08/2024 €52.47 €55.70 €46.38 €51.50 0

Market data

Select a section