Mail

3SHE.L - Leverage Shares 3x Shopify ETP

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	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 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
19 Apr 2023	0.0069	0.0069	0.0069	0.0071	0.0071	9,000
18 Apr 2023	0.0074	0.0074	0.0062	0.0074	0.0074	10,000
17 Apr 2023	0.0068	0.0068	0.0068	0.0069	0.0069	10,000
14 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Apr 2023	0.0062	0.0069	0.0062	0.0062	0.0062	40,000
11 Apr 2023	0.0056	0.0057	0.0056	0.0054	0.0054	6,200
06 Apr 2023	0.0053	0.0055	0.0053	0.0057	0.0057	20,000
05 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Apr 2023	0.0063	0.0068	0.0063	0.0069	0.0069	425,600
03 Apr 2023	0.0066	0.0066	0.0066	0.0066	0.0066	-
31 Mar 2023	0.0065	0.0069	0.0065	0.0069	0.0069	20,000
30 Mar 2023	0.0063	0.0063	0.0063	0.0065	0.0065	550,000
29 Mar 2023	0.0062	0.0062	0.0062	0.0062	0.0062	-
28 Mar 2023	0.0060	0.0060	0.0060	0.0058	0.0058	55,780
27 Mar 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
24 Mar 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
23 Mar 2023	0.0065	0.0065	0.0065	0.0063	0.0063	10,000
22 Mar 2023	0.0062	0.0062	0.0062	0.0062	0.0062	-
21 Mar 2023	0.0055	0.0055	0.0055	0.0061	0.0061	232,632
20 Mar 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
17 Mar 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
16 Mar 2023	0.0051	0.0051	0.0051	0.0057	0.0057	10,000
15 Mar 2023	0.0052	0.0052	0.0052	0.0052	0.0052	-
14 Mar 2023	0.0051	0.0063	0.0051	0.0054	0.0054	10,000
13 Mar 2023	0.0044	0.0050	0.0043	0.0049	0.0049	100,000
10 Mar 2023	0.0049	0.0049	0.0049	0.0050	0.0050	17,521
09 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Mar 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
07 Mar 2023	0.0048	0.0048	0.0048	0.0052	0.0052	262,665
06 Mar 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
03 Mar 2023	0.0051	0.0051	0.0051	0.0052	0.0052	10,000
02 Mar 2023	0.0042	0.0044	0.0042	0.0045	0.0045	20,000
01 Mar 2023	0.0046	0.0046	0.0046	0.0046	0.0046	10,000
28 Feb 2023	0.0047	0.0055	0.0047	0.0047	0.0047	10,000
27 Feb 2023	0.0045	0.0045	0.0045	0.0045	0.0045	10,000
24 Feb 2023	0.0046	0.0046	0.0046	0.0046	0.0046	10,000
23 Feb 2023	0.0052	0.0052	0.0052	0.0049	0.0049	10,000
22 Feb 2023	0.0053	0.0053	0.0053	0.0052	0.0052	1,030,580
21 Feb 2023	0.0054	0.0087	0.0054	0.0063	0.0063	10,000
20 Feb 2023	0.0114	0.0114	0.0114	0.0114	0.0114	-
17 Feb 2023	0.0114	0.0114	0.0114	0.0114	0.0114	-
16 Feb 2023	0.0114	0.0114	0.0114	0.0114	0.0114	-
15 Feb 2023	0.0108	0.0110	0.0108	0.0114	0.0114	27,522
14 Feb 2023	0.0098	0.0103	0.0097	0.0095	0.0095	342,400
13 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Feb 2023	0.0103	0.0103	0.0103	0.0100	0.0100	72,529
08 Feb 2023	0.0112	0.0112	0.0112	0.0104	0.0104	10
07 Feb 2023	0.0118	0.0118	0.0098	0.0105	0.0105	56,173
06 Feb 2023	0.0119	0.0119	0.0115	0.0120	0.0120	39,546
03 Feb 2023	0.0117	0.0130	0.0117	0.0127	0.0127	30,000
02 Feb 2023	0.0110	0.0126	0.0108	0.0124	0.0124	559,582
01 Feb 2023	0.0102	0.0102	0.0102	0.0099	0.0099	10,000
31 Jan 2023	0.0096	0.0096	0.0096	0.0099	0.0099	1,072,870
30 Jan 2023	0.0093	0.0093	0.0093	0.0093	0.0093	-
27 Jan 2023	0.0097	0.0100	0.0097	0.0099	0.0099	5,100
26 Jan 2023	0.0087	0.0087	0.0087	0.0087	0.0087	-
25 Jan 2023	0.0081	0.0081	0.0081	0.0083	0.0083	661,763
24 Jan 2023	0.0057	0.0057	0.0057	0.0069	0.0069	75,325
23 Jan 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
20 Jan 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
19 Jan 2023	0.0052	0.0052	0.0052	0.0050	0.0050	338,318
18 Jan 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
17 Jan 2023	0.0046	0.0046	0.0046	0.0054	0.0054	25,491
16 Jan 2023	0.0047	0.0047	0.0047	0.0047	0.0047	-
13 Jan 2023	0.0047	0.0047	0.0047	0.0047	0.0047	-
12 Jan 2023	0.0043	0.0043	0.0043	0.0043	0.0043	-
11 Jan 2023	0.0047	0.0047	0.0047	0.0047	0.0047	10,100
10 Jan 2023	0.0043	0.0043	0.0043	0.0044	0.0044	362,833
09 Jan 2023	0.0051	0.0052	0.0050	0.0049	0.0049	388,000
06 Jan 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
05 Jan 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
04 Jan 2023	0.0048	0.0048	0.0048	0.0048	0.0048	-
03 Jan 2023	0.0037	0.0037	0.0037	0.0042	0.0042	43,094
30 Dec 2022	0.0041	0.0041	0.0041	0.0039	0.0039	50,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...