Advertisement
Advertisement
Leverage Shares 3x Short Alphabet (GOOG) ETP Securities (GGES.L)
LSE - LSE Delayed Price. Currency in EUR
Follow
At close: 03:46PM BST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 6.38 | 6.47 | 6.33 | 6.33 | 6.33 | 1,994 |
| Mar 30, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Mar 29, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 28, 2023 | 6.49 | 6.49 | 6.09 | 6.72 | 6.72 | 669 |
| Mar 27, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Mar 24, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Mar 23, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 22, 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Mar 21, 2023 | 6.27 | 8.05 | 6.27 | 6.18 | 6.18 | 371 |
| Mar 20, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 17, 2023 | 6.94 | 6.94 | 6.94 | 6.73 | 6.73 | 100 |
| Mar 16, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Mar 15, 2023 | 8.94 | 8.94 | 8.94 | 8.63 | 8.63 | 100 |
| Mar 14, 2023 | 9.03 | 9.03 | 8.80 | 8.74 | 8.74 | 6 |
| Mar 13, 2023 | 9.59 | 9.59 | 9.18 | 9.13 | 9.13 | 532 |
| Mar 10, 2023 | 9.45 | 9.45 | 9.45 | 9.20 | 9.20 | 215 |
| Mar 09, 2023 | 8.80 | 8.86 | 8.80 | 8.66 | 8.66 | 443 |
| Mar 08, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Mar 07, 2023 | 9.96 | 9.96 | 9.96 | 8.65 | 8.65 | - |
| Mar 06, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Mar 03, 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Mar 02, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 01, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 28, 2023 | 10.11 | 10.36 | 10.11 | 9.98 | 9.98 | 237 |
| Feb 27, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Feb 24, 2023 | 9.85 | 9.85 | 9.85 | 10.53 | 10.53 | 39 |
| Feb 23, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Feb 22, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Feb 21, 2023 | 8.84 | 8.84 | 8.27 | 9.37 | 9.37 | 45 |
| Feb 20, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Feb 17, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Feb 16, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Feb 15, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 14, 2023 | 7.34 | 7.34 | 7.12 | 9.15 | 9.15 | 584 |
| Feb 13, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Feb 10, 2023 | 8.43 | 8.43 | 8.43 | 8.64 | 8.64 | 350 |
| Feb 09, 2023 | 7.16 | 8.29 | 7.16 | 8.61 | 8.61 | 513 |
| Feb 08, 2023 | 6.30 | 7.50 | 6.30 | 7.76 | 7.76 | 852 |
| Feb 07, 2023 | 7.00 | 7.08 | 7.00 | 6.66 | 6.66 | 973 |
| Feb 06, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Feb 03, 2023 | 6.76 | 6.76 | 6.72 | 6.35 | 6.35 | 703 |
| Feb 02, 2023 | 7.09 | 7.09 | 7.09 | 6.17 | 6.17 | 122 |
| Feb 01, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Jan 31, 2023 | 8.75 | 8.75 | 8.45 | 8.42 | 8.42 | 116 |
| Jan 30, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jan 27, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jan 26, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jan 25, 2023 | 8.73 | 8.73 | 8.73 | 9.27 | 9.27 | 23 |
| Jan 24, 2023 | 9.49 | 10.07 | 9.49 | 8.09 | 8.09 | 141 |
| Jan 23, 2023 | 8.38 | 8.38 | 8.38 | 7.97 | 7.97 | 157 |
| Jan 20, 2023 | 10.23 | 10.23 | 8.79 | 8.74 | 8.74 | 81 |
| Jan 19, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Jan 18, 2023 | 10.73 | 10.73 | 10.73 | 10.89 | 10.89 | 52 |
| Jan 17, 2023 | 10.67 | 11.42 | 10.67 | 11.06 | 11.06 | 69 |
| Jan 16, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jan 13, 2023 | 11.23 | 11.23 | 11.23 | 11.13 | 11.13 | 44 |
| Jan 12, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 11, 2023 | 11.98 | 11.98 | 11.98 | 11.30 | 11.30 | 23 |
| Jan 10, 2023 | 12.21 | 12.21 | 12.21 | 12.27 | 12.27 | 11 |
| Jan 09, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 06, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jan 05, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Jan 04, 2023 | 11.84 | 11.84 | 11.84 | 12.44 | 12.44 | 250 |
| Jan 03, 2023 | 13.64 | 13.64 | 13.64 | 12.15 | 12.15 | 6 |
| Dec 30, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Dec 29, 2022 | 13.24 | 13.24 | 13.24 | 12.52 | 12.52 | 9 |
| Dec 28, 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Dec 23, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Dec 22, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 21, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Dec 20, 2022 | 11.70 | 11.70 | 11.70 | 12.78 | 12.78 | 8 |
| Dec 19, 2022 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Dec 16, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Dec 15, 2022 | 10.66 | 10.66 | 10.66 | 11.56 | 11.56 | 18 |
| Dec 14, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Dec 13, 2022 | 10.97 | 10.97 | 9.64 | 9.28 | 9.28 | 16 |
| Dec 12, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Dec 09, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 08, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 07, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Dec 06, 2022 | 9.20 | 9.20 | 8.78 | 9.75 | 9.75 | 8 |
| Dec 05, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Dec 02, 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Dec 01, 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Nov 30, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Nov 29, 2022 | 11.11 | 11.11 | 11.11 | 11.08 | 11.08 | 1 |
| Nov 28, 2022 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Nov 25, 2022 | 9.36 | 9.36 | 9.36 | 10.15 | 10.15 | 49 |
| Nov 24, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Nov 23, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Nov 22, 2022 | 10.20 | 10.40 | 10.20 | 10.92 | 10.92 | 13 |
| Nov 21, 2022 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Nov 18, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Nov 17, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Nov 16, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Nov 15, 2022 | 14.99 | 14.99 | 14.99 | 9.80 | 9.80 | 73 |
| Nov 14, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Nov 11, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Nov 10, 2022 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Nov 09, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
