3SHE.L - Leverage Shares 3x Shopify ETP

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 2023------
24 May 2023------
23 May 2023------
22 May 2023------
19 May 2023------
18 May 2023------
17 May 2023------
16 May 2023------
15 May 2023------
12 May 2023------
11 May 2023------
10 May 2023------
09 May 2023------
05 May 2023------
04 May 2023------
03 May 2023------
02 May 2023------
28 Apr 2023------
27 Apr 2023------
26 Apr 2023------
25 Apr 2023------
24 Apr 2023------
21 Apr 2023------
20 Apr 20230.00710.00710.00710.00710.0071-
19 Apr 20230.00690.00690.00690.00710.00719,000
18 Apr 20230.00740.00740.00620.00740.007410,000
17 Apr 20230.00680.00680.00680.00690.006910,000
14 Apr 20230.00600.00600.00600.00600.0060-
13 Apr 20230.00600.00600.00600.00600.0060-
12 Apr 20230.00620.00690.00620.00620.006240,000
11 Apr 20230.00560.00570.00560.00540.00546,200
06 Apr 20230.00530.00550.00530.00570.005720,000
05 Apr 20230.00600.00600.00600.00600.0060-
04 Apr 20230.00630.00680.00630.00690.0069425,600
03 Apr 20230.00660.00660.00660.00660.0066-
31 Mar 20230.00650.00690.00650.00690.006920,000
30 Mar 20230.00630.00630.00630.00650.0065550,000
29 Mar 20230.00620.00620.00620.00620.0062-
28 Mar 20230.00600.00600.00600.00580.005855,780
27 Mar 20230.00580.00580.00580.00580.0058-
24 Mar 20230.00570.00570.00570.00570.0057-
23 Mar 20230.00650.00650.00650.00630.006310,000
22 Mar 20230.00620.00620.00620.00620.0062-
21 Mar 20230.00550.00550.00550.00610.0061232,632
20 Mar 20230.00520.00520.00520.00520.0052-
17 Mar 20230.00590.00590.00590.00590.0059-
16 Mar 20230.00510.00510.00510.00570.005710,000
15 Mar 20230.00520.00520.00520.00520.0052-
14 Mar 20230.00510.00630.00510.00540.005410,000
13 Mar 20230.00440.00500.00430.00490.0049100,000
10 Mar 20230.00490.00490.00490.00500.005017,521
09 Mar 20230.00600.00600.00600.00600.0060-
08 Mar 20230.00540.00540.00540.00540.0054-
07 Mar 20230.00480.00480.00480.00520.0052262,665
06 Mar 20230.00570.00570.00570.00570.0057-
03 Mar 20230.00510.00510.00510.00520.005210,000
02 Mar 20230.00420.00440.00420.00450.004520,000
01 Mar 20230.00460.00460.00460.00460.004610,000
28 Feb 20230.00470.00550.00470.00470.004710,000
27 Feb 20230.00450.00450.00450.00450.004510,000
24 Feb 20230.00460.00460.00460.00460.004610,000
23 Feb 20230.00520.00520.00520.00490.004910,000
22 Feb 20230.00530.00530.00530.00520.00521,030,580
21 Feb 20230.00540.00870.00540.00630.006310,000
20 Feb 20230.01140.01140.01140.01140.0114-
17 Feb 20230.01140.01140.01140.01140.0114-
16 Feb 20230.01140.01140.01140.01140.0114-
15 Feb 20230.01080.01100.01080.01140.011427,522
14 Feb 20230.00980.01030.00970.00950.0095342,400
13 Feb 20230.00900.00900.00900.00900.0090-
10 Feb 20230.00900.00900.00900.00900.0090-
09 Feb 20230.01030.01030.01030.01000.010072,529
08 Feb 20230.01120.01120.01120.01040.010410
07 Feb 20230.01180.01180.00980.01050.010556,173
06 Feb 20230.01190.01190.01150.01200.012039,546
03 Feb 20230.01170.01300.01170.01270.012730,000
02 Feb 20230.01100.01260.01080.01240.0124559,582
01 Feb 20230.01020.01020.01020.00990.009910,000
31 Jan 20230.00960.00960.00960.00990.00991,072,870
30 Jan 20230.00930.00930.00930.00930.0093-
27 Jan 20230.00970.01000.00970.00990.00995,100
26 Jan 20230.00870.00870.00870.00870.0087-
25 Jan 20230.00810.00810.00810.00830.0083661,763
24 Jan 20230.00570.00570.00570.00690.006975,325
23 Jan 20230.00710.00710.00710.00710.0071-
20 Jan 20230.00550.00550.00550.00550.0055-
19 Jan 20230.00520.00520.00520.00500.0050338,318
18 Jan 20230.00570.00570.00570.00570.0057-
17 Jan 20230.00460.00460.00460.00540.005425,491
16 Jan 20230.00470.00470.00470.00470.0047-
13 Jan 20230.00470.00470.00470.00470.0047-
12 Jan 20230.00430.00430.00430.00430.0043-
11 Jan 20230.00470.00470.00470.00470.004710,100
10 Jan 20230.00430.00430.00430.00440.0044362,833
09 Jan 20230.00510.00520.00500.00490.0049388,000
06 Jan 20230.00460.00460.00460.00460.0046-
05 Jan 20230.00440.00440.00440.00440.0044-
04 Jan 20230.00480.00480.00480.00480.0048-
03 Jan 20230.00370.00370.00370.00420.004243,094
30 Dec 20220.00410.00410.00410.00390.003950,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...