Shares Magazine
€103.00-9.00 (-8.04%)18 Jul 2025, 15:47
Leverage Shares Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | €107.00 | €110.00 | €102.00 | €103.00 | 2 |
| Jul 15, 2025 | €110.00 | €110.00 | €110.00 | €112.00 | 1 |
| Jul 14, 2025 | €111.00 | €111.00 | €111.00 | €112.00 | 250 |
| Jul 11, 2025 | €108.00 | €108.00 | €108.00 | €108.00 | 1 |
| Jul 10, 2025 | €115.00 | €115.00 | €114.00 | €110.00 | 21 |
| Jul 9, 2025 | €114.00 | €114.00 | €114.00 | €115.50 | 3 |
| Jul 8, 2025 | €118.00 | €118.00 | €115.00 | €113.00 | 1 |
| Jul 7, 2025 | €116.00 | €116.00 | €116.00 | €115.00 | 0 |
| Jul 3, 2025 | €114.00 | €117.00 | €112.00 | €117.50 | 17 |
| Jul 2, 2025 | €119.00 | €119.00 | €113.00 | €113.50 | 20 |
| Jul 1, 2025 | €118.00 | €118.00 | €118.00 | €117.00 | 1 |
| Jun 30, 2025 | €122.00 | €125.00 | €122.00 | €123.00 | 1 |
| Jun 27, 2025 | €120.00 | €120.00 | €120.00 | €123.50 | 0 |
| Jun 26, 2025 | €114.00 | €115.00 | €114.00 | €119.00 | 0 |
| Jun 25, 2025 | €118.00 | €118.00 | €117.00 | €117.00 | 10 |
| Jun 24, 2025 | €116.24 | €116.24 | €116.24 | €116.24 | 0 |
| Jun 20, 2025 | €110.00 | €110.00 | €110.00 | €108.50 | 0 |
| Jun 11, 2025 | €109.00 | €109.00 | €109.00 | €107.00 | 0 |
| Jun 10, 2025 | €107.00 | €107.00 | €106.00 | €102.50 | 0 |
| Jun 9, 2025 | €109.00 | €109.00 | €109.00 | €110.50 | 0 |
| Jun 6, 2025 | €114.00 | €117.00 | €113.00 | €112.50 | 1 |
| Jun 3, 2025 | €110.00 | €110.00 | €110.00 | €108.00 | 0 |
| May 27, 2025 | €106.00 | €106.00 | €106.00 | €105.50 | 0 |
| May 23, 2025 | €111.00 | €111.00 | €111.00 | €104.00 | 0 |
| May 21, 2025 | €100.00 | €100.00 | €100.00 | €107.00 | 0 |
| May 20, 2025 | €104.00 | €104.00 | €99.00 | €103.50 | 0 |
| May 16, 2025 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| May 14, 2025 | €95.00 | €98.50 | €95.00 | €99.00 | 0 |
| May 13, 2025 | €93.50 | €95.50 | €88.50 | €97.50 | 3 |
| May 8, 2025 | €99.00 | €103.00 | €99.00 | €99.00 | 0 |
| May 7, 2025 | €102.00 | €102.00 | €102.00 | €98.00 | 0 |
| May 1, 2025 | €96.00 | €96.00 | €96.00 | €96.50 | 62 |
| Apr 30, 2025 | €92.00 | €93.00 | €92.00 | €93.00 | 0 |
| Apr 28, 2025 | €95.50 | €95.50 | €95.50 | €88.75 | 0 |
| Apr 25, 2025 | €91.00 | €91.00 | €91.00 | €89.50 | 0 |
| Apr 24, 2025 | €85.50 | €85.50 | €85.50 | €87.75 | 0 |
| Apr 14, 2025 | €66.00 | €66.00 | €66.00 | €65.50 | 1 |
| Apr 10, 2025 | €67.23 | €67.23 | €67.23 | €66.13 | 0 |
| Apr 7, 2025 | €51.62 | €51.62 | €51.62 | €57.68 | 0 |
| Apr 3, 2025 | €64.72 | €64.72 | €64.72 | €67.09 | 5 |
| Mar 31, 2025 | €67.79 | €67.79 | €67.79 | €67.11 | 0 |
| Mar 28, 2025 | €73.77 | €73.77 | €73.77 | €70.08 | 0 |
| Mar 27, 2025 | €76.87 | €76.87 | €76.87 | €78.06 | 0 |
| Mar 26, 2025 | €81.13 | €81.13 | €81.12 | €77.28 | 0 |
| Mar 25, 2025 | €76.92 | €76.92 | €76.86 | €79.19 | 3 |
| Mar 24, 2025 | €77.59 | €77.59 | €76.80 | €75.44 | 0 |
| Mar 21, 2025 | €73.55 | €73.55 | €73.49 | €74.15 | 1 |
| Mar 20, 2025 | €76.07 | €76.07 | €74.74 | €72.83 | 1 |
| Mar 18, 2025 | €73.13 | €73.13 | €73.08 | €69.58 | 1 |
| Mar 17, 2025 | €68.20 | €68.20 | €68.20 | €72.57 | 0 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
