Leverage Shares 3x Short Xpeng ETP Securities (SXEE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:11AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 25 Apr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 24 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 23 Apr 2024 | 42.33 | 42.33 | 40.65 | 42.44 | 42.44 | 1 |
| 22 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 19 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 18 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 17 Apr 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 16 Apr 2024 | 43.61 | 43.61 | 38.69 | 42.57 | 42.57 | 59 |
| 15 Apr 2024 | 36.60 | 36.60 | 36.60 | 41.30 | 41.30 | 80 |
| 12 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 11 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 10 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 09 Apr 2024 | 41.47 | 41.47 | 40.94 | 31.26 | 31.26 | 114 |
| 08 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 05 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 04 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 03 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 02 Apr 2024 | 36.91 | 37.85 | 32.17 | 40.19 | 40.19 | 477 |
| 28 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 27 Mar 2024 | 36.13 | 36.13 | 35.63 | 36.08 | 36.08 | 47 |
| 26 Mar 2024 | 24.44 | 24.44 | 20.84 | 28.01 | 28.01 | 807 |
| 25 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.64 | 28.64 | 172 |
| 22 Mar 2024 | 27.30 | 27.30 | 26.82 | 29.30 | 29.30 | 62 |
| 21 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 20 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 19 Mar 2024 | 20.19 | 20.19 | 17.73 | 18.87 | 18.87 | 242 |
| 18 Mar 2024 | 19.60 | 19.98 | 19.60 | 19.75 | 19.75 | 365 |
| 15 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 14 Mar 2024 | 22.85 | 22.85 | 22.85 | 23.03 | 23.03 | 41 |
| 13 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.51 | 18.51 | 94 |
| 12 Mar 2024 | 25.14 | 25.14 | 24.99 | 17.46 | 17.46 | 135 |
| 11 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 07 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 06 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 05 Mar 2024 | 27.46 | 27.67 | 27.46 | 27.50 | 27.50 | 288 |
| 04 Mar 2024 | 23.72 | 24.49 | 23.72 | 26.86 | 26.86 | 120 |
| 01 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 29 Feb 2024 | 30.74 | 30.74 | 30.74 | 27.45 | 27.45 | 132 |
| 28 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 27 Feb 2024 | 33.97 | 33.97 | 32.94 | 28.39 | 28.39 | 181 |
| 26 Feb 2024 | 34.73 | 34.73 | 34.73 | 31.78 | 31.78 | 381 |
| 23 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 22 Feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 21 Feb 2024 | 31.67 | 31.67 | 31.67 | 32.30 | 32.30 | 43 |
| 20 Feb 2024 | 35.56 | 35.56 | 31.14 | 34.57 | 34.57 | 628 |
| 19 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 16 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 15 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 14 Feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 13 Feb 2024 | 38.53 | 50.77 | 38.29 | 41.71 | 41.71 | 191 |
| 12 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 09 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 08 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 07 Feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 06 Feb 2024 | 48.87 | 48.87 | 47.16 | 40.63 | 40.63 | 837 |
| 05 Feb 2024 | 60.32 | 60.32 | 60.32 | 60.16 | 60.16 | 403 |
| 02 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 01 Feb 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 31 Jan 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 30 Jan 2024 | 38.88 | 40.60 | 38.88 | 46.75 | 46.75 | 1,531 |
| 29 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 26 Jan 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 25 Jan 2024 | 38.57 | 40.06 | 38.57 | 41.55 | 41.55 | 1,050 |
| 24 Jan 2024 | 35.44 | 35.63 | 34.35 | 35.21 | 35.21 | 140 |
| 23 Jan 2024 | 35.24 | 35.26 | 30.59 | 35.83 | 35.83 | 80 |
| 22 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.69 | 38.69 | 10 |
| 19 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.44 | 36.44 | 10 |
| 18 Jan 2024 | 30.43 | 31.25 | 30.43 | 30.99 | 30.99 | 166 |
| 17 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 16 Jan 2024 | 24.26 | 26.07 | 17.79 | 25.97 | 25.97 | 317 |
| 15 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 12 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.66 | 19.66 | 100 |
| 11 Jan 2024 | 18.53 | 18.53 | 18.32 | 18.97 | 18.97 | 268 |
| 10 Jan 2024 | 17.50 | 17.50 | 17.50 | 18.31 | 18.31 | 40 |
| 09 Jan 2024 | 17.47 | 17.87 | 13.42 | 17.25 | 17.25 | 540 |
| 08 Jan 2024 | 16.96 | 17.37 | 16.62 | 16.65 | 16.65 | 1,040 |
| 05 Jan 2024 | 13.75 | 13.75 | 13.31 | 14.99 | 14.99 | 365 |
| 04 Jan 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 03 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 Jan 2024 | 11.29 | 13.22 | 11.00 | 12.29 | 12.29 | 984 |
| 29 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 28 Dec 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 27 Dec 2023 | 13.45 | 13.45 | 13.45 | 14.07 | 14.07 | 119 |
| 22 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 21 Dec 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 20 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 19 Dec 2023 | 11.37 | 11.37 | 11.12 | 11.43 | 11.43 | 1,087 |
| 18 Dec 2023 | 12.71 | 12.71 | 12.71 | 13.04 | 13.04 | 96 |
| 15 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 14 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 13 Dec 2023 | 11.12 | 12.14 | 11.12 | 12.04 | 12.04 | 281 |
| 12 Dec 2023 | 10.98 | 10.98 | 9.30 | 10.95 | 10.95 | 710 |
| 11 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 Dec 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 07 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 06 Dec 2023 | 9.23 | 9.24 | 9.23 | 8.54 | 8.54 | 747 |
| 05 Dec 2023 | 9.92 | 9.92 | 8.75 | 9.90 | 9.90 | 1,279 |
| 04 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| *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.