Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Visa ETP

(VISE)
Sector: n/a
€75.00
€0.50 0.67
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 €74.50 €75.50 €73.50 €74.50 13
23/06/2025 €73.00 €71.25 €70.00 €71.25 1
20/06/2025 €73.00 €73.00 €70.00 €71.00 1
19/06/2025 €73.00 €73.00 €70.75 €70.75 59
18/06/2025 €77.50 €78.50 €77.25 €77.25 0
17/06/2025 €77.50 €79.00 €76.50 €79.00 2
16/06/2025 €77.50 €79.50 €78.00 €79.00 1
13/06/2025 €77.50 €84.50 €74.50 €76.50 7
12/06/2025 €87.00 €87.00 €86.00 €86.00 1
11/06/2025 €85.50 €89.50 €78.75 €87.50 0
10/06/2025 €85.50 €86.00 €85.25 €85.25 0
09/06/2025 €85.50 €84.25 €84.00 €84.25 1
06/06/2025 €85.50 €86.25 €84.50 €86.25 1
05/06/2025 €85.50 €87.50 €85.50 €86.25 14
04/06/2025 €80.50 €88.50 €85.00 €85.75 0
03/06/2025 €80.50 €83.75 €82.50 €83.75 0
02/06/2025 €80.50 €88.00 €82.75 €82.75 0
30/05/2025 €80.50 €85.00 €84.00 €84.25 0
29/05/2025 €80.50 €86.50 €81.50 €82.25 0
28/05/2025 €80.50 €84.50 €80.50 €82.25 0
27/05/2025 €80.50 €82.50 €78.75 €81.25 0
26/05/2025 €80.50 €83.25 €77.25 €79.50 0
23/05/2025 €80.50 €83.25 €77.25 €79.50 0
22/05/2025 €80.50 €82.50 €82.00 €82.00 0
21/05/2025 €80.50 €86.00 €84.00 €84.00 1
20/05/2025 €80.50 €93.50 €84.25 €86.25 0
19/05/2025 €80.50 €89.75 €78.00 €86.50 0
16/05/2025 €80.50 €86.50 €84.50 €86.50 0
15/05/2025 €80.50 €84.75 €80.50 €84.75 3
14/05/2025 €83.50 €84.50 €80.25 €82.00 0
13/05/2025 €83.50 €85.00 €82.50 €82.50 7
12/05/2025 €78.50 €83.00 €81.50 €81.50 1
09/05/2025 €78.50 €80.50 €75.00 €79.75 3
08/05/2025 €77.00 €86.50 €73.75 €80.50 0
07/05/2025 €77.00 €78.50 €77.75 €77.75 0
06/05/2025 €77.00 €82.50 €76.00 €78.00 0
05/05/2025 €77.00 €84.50 €74.50 €77.50 0
02/05/2025 €77.00 €84.50 €74.50 €77.50 0
01/05/2025 €77.00 €77.00 €76.25 €76.25 30
30/04/2025 €75.00 €76.50 €72.50 €74.25 4
29/04/2025 €71.00 €77.00 €73.25 €73.25 0
28/04/2025 €71.00 €75.50 €72.50 €72.50 0
25/04/2025 €71.00 €77.50 €66.50 €71.50 0
24/04/2025 €71.00 €72.25 €72.00 €72.25 0
23/04/2025 €71.00 €79.50 €67.00 €73.00 0
22/04/2025 €71.00 €68.00 €63.50 €68.00 0
21/04/2025 €71.00 €78.50 €64.25 €71.00 0
18/04/2025 €71.00 €78.50 €64.25 €71.00 0
17/04/2025 €71.00 €78.50 €64.25 €71.00 0
16/04/2025 €71.00 €74.75 €65.75 €73.00 0
15/04/2025 €71.00 €74.00 €71.00 €74.00 2
14/04/2025 €72.50 €74.00 €72.00 €72.50 51
11/04/2025 €69.50 €69.50 €68.00 €68.75 54
10/04/2025 €65.11 €80.28 €64.40 €68.78 0
09/04/2025 €65.11 €71.91 €55.04 €64.39 0
08/04/2025 €65.11 €71.41 €67.53 €68.99 2
07/04/2025 €65.11 €68.78 €56.85 €63.23 46
04/04/2025 €77.05 €77.05 €71.01 €71.08 2
03/04/2025 €75.02 €78.11 €75.02 €78.11 5
02/04/2025 €83.58 €83.18 €81.92 €81.92 0
01/04/2025 €83.58 €83.51 €83.18 €83.51 1
31/03/2025 €83.58 €81.22 €78.49 €81.22 0
28/03/2025 €83.58 €86.46 €81.90 €81.93 8
27/03/2025 €81.03 €85.12 €81.03 €85.11 8
26/03/2025 €83.54 €83.71 €82.61 €82.61 0
25/03/2025 €83.54 €83.54 €81.47 €81.46 9
24/03/2025 €80.72 €81.68 €79.85 €81.68 17
21/03/2025 €77.72 €80.18 €79.04 €79.04 1
20/03/2025 €77.72 €81.40 €79.85 €79.93 3
19/03/2025 €77.72 €78.89 €77.62 €78.89 5
18/03/2025 €77.89 €79.74 €76.24 €76.24 2
17/03/2025 €76.84 €77.42 €75.99 €75.99 0
14/03/2025 €76.84 €76.84 €74.30 €75.19 14
13/03/2025 €75.39 €78.40 €75.15 €75.43 2
12/03/2025 €80.00 €77.79 €74.48 €75.63 2
11/03/2025 €80.00 €80.18 €76.69 €76.68 4
10/03/2025 €80.08 €81.98 €80.00 €81.79 22
07/03/2025 €84.61 €85.03 €77.89 €80.05 0
06/03/2025 €84.61 €88.25 €83.51 €84.43 5
05/03/2025 €87.58 €89.86 €84.15 €85.85 36
04/03/2025 €89.36 €92.25 €89.67 €89.67 0
03/03/2025 €89.36 €95.89 €94.83 €95.89 18
28/02/2025 €89.36 €94.47 €92.69 €92.68 0
27/02/2025 €89.36 €93.19 €90.73 €93.18 3
26/02/2025 €89.36 €94.29 €88.69 €88.68 16
25/02/2025 €88.77 €93.30 €86.72 €86.72 9
24/02/2025 €88.77 €88.77 €88.65 €88.64 11
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

Market data

Select a section