Leverage Shares -1x Short Baidu ETP Securities (SBIE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:17PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.1438 | 4.1438 | 4.1438 | 4.1438 | 4.1438 | - |
| 25 Jul 2024 | 4.0837 | 4.0837 | 4.0837 | 4.0837 | 4.0837 | - |
| 24 Jul 2024 | 4.0837 | 4.0837 | 4.0837 | 4.0837 | 4.0837 | - |
| 23 Jul 2024 | 4.0554 | 4.0554 | 4.0554 | 4.0554 | 4.0554 | - |
| 22 Jul 2024 | 4.0121 | 4.0121 | 4.0121 | 4.0121 | 4.0121 | - |
| 19 Jul 2024 | 4.0511 | 4.0511 | 4.0511 | 4.0511 | 4.0511 | - |
| 18 Jul 2024 | 3.9973 | 3.9973 | 3.9973 | 3.9973 | 3.9973 | - |
| 17 Jul 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 16 Jul 2024 | 3.9035 | 3.9035 | 3.9035 | 3.9035 | 3.9035 | - |
| 15 Jul 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 12 Jul 2024 | 3.6646 | 3.6646 | 3.6646 | 3.6646 | 3.6646 | - |
| 11 Jul 2024 | 3.6246 | 3.6246 | 3.6246 | 3.6246 | 3.6246 | - |
| 10 Jul 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 09 Jul 2024 | 4.0556 | 4.0556 | 4.0556 | 4.0556 | 4.0556 | - |
| 08 Jul 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Jul 2024 | 4.1898 | 4.1898 | 4.1898 | 4.1898 | 4.1898 | - |
| 04 Jul 2024 | 4.1454 | 4.1454 | 4.1454 | 4.1454 | 4.1454 | - |
| 03 Jul 2024 | 4.1484 | 4.1484 | 4.1484 | 4.1484 | 4.1484 | - |
| 02 Jul 2024 | 4.2859 | 4.2859 | 4.2859 | 4.2859 | 4.2859 | - |
| 01 Jul 2024 | 4.3537 | 4.3537 | 4.3537 | 4.3537 | 4.3537 | - |
| 28 Jun 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 27 Jun 2024 | 4.2975 | 4.2975 | 4.2975 | 4.2975 | 4.2975 | - |
| 26 Jun 2024 | 4.2388 | 4.2388 | 4.2388 | 4.2388 | 4.2388 | - |
| 25 Jun 2024 | 4.2296 | 4.2296 | 4.2296 | 4.2296 | 4.2296 | - |
| 24 Jun 2024 | 4.1811 | 4.1811 | 4.1811 | 4.1811 | 4.1811 | - |
| 21 Jun 2024 | 4.2484 | 4.2484 | 4.2484 | 4.2484 | 4.2484 | - |
| 20 Jun 2024 | 4.1942 | 4.1942 | 4.1942 | 4.1942 | 4.1942 | - |
| 19 Jun 2024 | 4.0971 | 4.0971 | 4.0971 | 4.0971 | 4.0971 | - |
| 18 Jun 2024 | 4.0971 | 4.0971 | 4.0971 | 4.0971 | 4.0971 | - |
| 17 Jun 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 14 Jun 2024 | 4.0614 | 4.0614 | 4.0614 | 4.0614 | 4.0614 | - |
| 13 Jun 2024 | 3.9128 | 3.9128 | 3.9128 | 3.9128 | 3.9128 | - |
| 12 Jun 2024 | 3.9292 | 3.9292 | 3.9292 | 3.9292 | 3.9292 | - |
| 11 Jun 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 10 Jun 2024 | 3.9146 | 3.9146 | 3.9146 | 3.9146 | 3.9146 | - |
| 07 Jun 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 06 Jun 2024 | 3.7763 | 3.7763 | 3.7763 | 3.7763 | 3.7763 | - |
| 05 Jun 2024 | 3.8547 | 3.8547 | 3.8547 | 3.8547 | 3.8547 | - |
| 04 Jun 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 03 Jun 2024 | 3.8467 | 3.8467 | 3.8467 | 3.8467 | 3.8467 | - |
| 31 May 2024 | 3.7594 | 3.7594 | 3.7594 | 3.7594 | 3.7594 | - |
| 30 May 2024 | 3.7594 | 3.7594 | 3.7594 | 3.7594 | 3.7594 | - |
| 29 May 2024 | 3.7721 | 3.7721 | 3.7721 | 3.7721 | 3.7721 | - |
| 28 May 2024 | 3.6957 | 3.6957 | 3.6957 | 3.6957 | 3.6957 | - |
| 24 May 2024 | 3.6724 | 3.6724 | 3.6724 | 3.6724 | 3.6724 | - |
| 23 May 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 22 May 2024 | 3.6009 | 3.6009 | 3.6009 | 3.6009 | 3.6009 | - |
| 21 May 2024 | 3.5078 | 3.5078 | 3.5078 | 3.5078 | 3.5078 | - |
| 20 May 2024 | 3.3696 | 3.3696 | 3.3696 | 3.3696 | 3.3696 | - |
| 17 May 2024 | 3.3006 | 3.3006 | 3.3006 | 3.3006 | 3.3006 | - |
| 16 May 2024 | 3.3545 | 3.3545 | 3.3545 | 3.3545 | 3.3545 | - |
| 15 May 2024 | 3.3612 | 3.3612 | 3.3612 | 3.3612 | 3.3612 | - |
| 14 May 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
| 13 May 2024 | 3.3058 | 3.3058 | 3.3058 | 3.3058 | 3.3058 | - |
| 10 May 2024 | 3.4144 | 3.4144 | 3.4144 | 3.4144 | 3.4144 | - |
| 09 May 2024 | 3.3788 | 3.3788 | 3.3788 | 3.3788 | 3.3788 | - |
| 08 May 2024 | 3.4093 | 3.4093 | 3.4093 | 3.4093 | 3.4093 | - |
| 07 May 2024 | 3.3711 | 3.3711 | 3.3711 | 3.3711 | 3.3711 | - |
| 03 May 2024 | 3.3186 | 3.3186 | 3.3186 | 3.3186 | 3.3186 | - |
| 02 May 2024 | 3.4369 | 3.4369 | 3.4369 | 3.4369 | 3.4369 | - |
| 01 May 2024 | 3.6165 | 3.6165 | 3.6165 | 3.6165 | 3.6165 | - |
| 30 Apr 2024 | 3.6174 | 3.6174 | 3.6174 | 3.6174 | 3.6174 | - |
| 29 Apr 2024 | 3.5403 | 3.5403 | 3.5403 | 3.5403 | 3.5403 | - |
| 26 Apr 2024 | 3.7448 | 3.7448 | 3.7448 | 3.7448 | 3.7448 | - |
| 25 Apr 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
| 24 Apr 2024 | 3.8426 | 3.8426 | 3.8426 | 3.8426 | 3.8426 | - |
| 23 Apr 2024 | 3.8523 | 3.8523 | 3.8523 | 3.8523 | 3.8523 | - |
| 22 Apr 2024 | 3.9376 | 3.9376 | 3.9376 | 3.9376 | 3.9376 | - |
| 19 Apr 2024 | 3.9829 | 3.9829 | 3.9829 | 3.9829 | 3.9829 | - |
| 18 Apr 2024 | 3.9353 | 3.9353 | 3.9353 | 3.9353 | 3.9353 | - |
| 17 Apr 2024 | 4.0156 | 4.0156 | 4.0156 | 4.0156 | 4.0156 | - |
| 16 Apr 2024 | 3.9799 | 3.9799 | 3.9799 | 3.9799 | 3.9799 | - |
| 15 Apr 2024 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | 3.8195 | - |
| 12 Apr 2024 | 4.1422 | 4.1422 | 4.1422 | 4.1422 | 4.1422 | - |
| 11 Apr 2024 | 3.9567 | 3.9567 | 3.9567 | 3.9567 | 3.9567 | - |
| 10 Apr 2024 | 3.9839 | 3.9839 | 3.9839 | 3.9839 | 3.9839 | - |
| 09 Apr 2024 | 3.9117 | 3.9117 | 3.9117 | 3.9117 | 3.9117 | - |
| 08 Apr 2024 | 3.9282 | 3.9282 | 3.9282 | 3.9282 | 3.9282 | - |
| 05 Apr 2024 | 3.8034 | 3.8034 | 3.8034 | 3.8034 | 3.8034 | - |
| 04 Apr 2024 | 3.7346 | 3.7346 | 3.7346 | 3.7346 | 3.7346 | - |
| 03 Apr 2024 | 3.7391 | 3.7391 | 3.7391 | 3.7391 | 3.7391 | - |
| 02 Apr 2024 | 3.7312 | 3.7312 | 3.7312 | 3.7312 | 3.7312 | - |
| 28 Mar 2024 | 3.8464 | 3.8464 | 3.8464 | 3.8464 | 3.8464 | - |
| 27 Mar 2024 | 3.8564 | 3.8564 | 3.8564 | 3.8564 | 3.8564 | - |
| 26 Mar 2024 | 3.9058 | 3.9058 | 3.9058 | 3.9058 | 3.9058 | - |
| 25 Mar 2024 | 3.8326 | 3.8326 | 3.8326 | 3.8326 | 3.8326 | - |
| 22 Mar 2024 | 3.9656 | 3.9656 | 3.9656 | 3.9656 | 3.9656 | - |
| 21 Mar 2024 | 3.9837 | 3.9837 | 3.9837 | 3.9837 | 3.9837 | - |
| 20 Mar 2024 | 3.9009 | 3.9009 | 3.9009 | 3.9009 | 3.9009 | - |
| 19 Mar 2024 | 3.8897 | 3.8897 | 3.8897 | 3.8897 | 3.8897 | - |
| 18 Mar 2024 | 3.8669 | 3.8669 | 3.8669 | 3.8669 | 3.8669 | - |
| 15 Mar 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 14 Mar 2024 | 3.8695 | 3.8695 | 3.8695 | 3.8695 | 3.8695 | - |
| 13 Mar 2024 | 3.7557 | 3.7557 | 3.7557 | 3.7557 | 3.7557 | - |
| 12 Mar 2024 | 3.8509 | 3.8509 | 3.8509 | 3.8509 | 3.8509 | - |
| 11 Mar 2024 | 4.0077 | 4.0077 | 4.0077 | 4.0077 | 4.0077 | - |
| 08 Mar 2024 | 4.1325 | 4.1325 | 4.1325 | 4.1325 | 4.1325 | - |
| 07 Mar 2024 | 4.1513 | 4.1513 | 4.1513 | 4.1513 | 4.1513 | - |
| 06 Mar 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 05 Mar 2024 | 4.1328 | 4.1328 | 4.1328 | 4.1328 | 4.1328 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.