Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Leverage Shares -3x Short Germany 40 ETP Securities (SDAX.L)

135.75
-3.60
(-2.58%)
As of April 29 at 2:13:50 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00135.75135.7525,542
Apr 28, 2025138.00138.00138.00139.35139.352,930
Apr 25, 2025141.50141.50139.80140.45140.452,553
Apr 24, 2025147.10149.10147.00143.75143.751,056
Apr 23, 2025150.10150.10147.20147.25147.25143
Apr 22, 2025160.60166.20160.60162.50162.50726
Apr 17, 2025159.00159.00159.00164.60164.60588
Apr 16, 2025164.80165.40164.80161.95161.9585
Apr 15, 2025163.30163.30163.30163.20163.20153
Apr 14, 2025175.10175.10175.10173.00173.004
Apr 11, 2025173.00194.00173.00189.25189.253,158
Apr 10, 2025168.50181.30168.50214.00214.001,299
Apr 9, 2025208.00211.50203.10214.00214.002,901
Apr 8, 2025194.70205.00189.10193.75193.754,274
Apr 7, 2025177.50233.20169.20169.20169.201,079,015
Apr 4, 2025172.90192.60162.10182.85182.85179,449
Apr 3, 2025151.10160.80150.90159.40159.408,783
Apr 2, 2025146.40146.40145.50145.35145.3520,612
Apr 1, 2025147.00147.00143.00142.15142.153,365
Mar 31, 2025149.40153.30148.30144.10144.10317
Mar 28, 2025141.00143.50135.60144.10144.10131,058
Mar 27, 2025141.20142.50138.30139.70139.705,650
Mar 26, 2025131.20134.90131.20137.30137.30606
Mar 25, 2025137.70137.70137.70132.60132.605
Mar 24, 2025135.70135.70135.70137.25137.252,000
Mar 21, 2025139.20142.20138.10142.20142.2066,688
Mar 20, 2025132.60136.00132.60134.80134.802,781
Mar 19, 2025130.90133.00130.90130.45130.4539,949
Mar 18, 2025130.90131.10127.60129.10129.10133,787
Mar 17, 2025133.90133.90133.90133.90133.90-
Mar 14, 2025143.00143.00135.20137.50137.50475
Mar 13, 2025146.70146.70145.80145.15145.15160
Mar 12, 2025145.30146.00142.50142.60142.6021,271
Mar 11, 2025141.40150.00140.90150.30150.30258,054
Mar 10, 2025133.70145.40133.70144.00144.00211,777
Mar 7, 2025136.90138.40134.30137.10137.1018,103
Mar 6, 2025131.60132.30129.70129.40129.4051,576
Mar 5, 2025137.00140.80133.00135.00135.0018,373
Mar 4, 2025141.60148.20140.70149.10149.1020,397
Mar 3, 2025141.50141.50132.30134.35134.3533,339
Feb 28, 2025148.30148.70148.30147.15147.151,229
Feb 27, 2025143.80143.80143.50146.25146.2559,857
Feb 26, 2025144.90144.90144.90141.35141.353
Feb 25, 2025151.70151.70149.40150.25150.2530,978
Feb 24, 2025151.30152.50148.60149.35149.351,264
Feb 21, 2025152.00152.40151.50152.15152.15522
Feb 20, 2025145.70151.10145.70151.15151.1531,044
Feb 19, 2025141.50146.10140.40149.30149.30125,836
Feb 18, 2025143.70143.70141.90141.95141.9513,397
Feb 17, 2025147.30147.30143.60143.25143.2538,086
Feb 14, 2025149.80156.20146.90149.70149.7014,979
Feb 13, 2025152.40153.40147.10146.95146.9568,683
Feb 12, 2025159.00159.10157.80157.40157.4048,198
Feb 11, 2025162.60162.60162.60159.35159.3561
Feb 10, 2025172.60172.60162.15161.73161.7354,260
Feb 7, 2025163.05163.05163.05165.70165.7040,800
Feb 6, 2025166.10166.10166.10162.48162.48381
Feb 5, 2025170.68170.68170.68170.68170.68-
Feb 4, 2025174.25174.25174.25171.63171.631
Feb 3, 2025173.95176.05173.55173.85173.851,205
Jan 31, 2025166.45169.65166.45167.93167.931,592
Jan 30, 2025168.45169.35168.45167.60167.60321
Jan 29, 2025173.60174.20172.50170.52170.5274,944
Jan 28, 2025175.25175.25175.25175.10175.101,054
Jan 27, 2025182.45182.45181.20179.68179.681,004
Jan 24, 2025175.20178.75175.20177.15177.1536,528
Jan 23, 2025180.40180.40180.40176.57176.5713
Jan 22, 2025185.95185.95179.95181.68181.686,587
Jan 21, 2025189.80189.80189.80187.75187.7514
Jan 20, 2025190.75199.50187.50188.88188.8815,788
Jan 17, 2025196.65196.65192.35191.55191.5521,088
Jan 16, 2025199.70200.55198.70198.27198.2721,314
Jan 15, 2025205.75205.80197.75198.75198.7577,050
Jan 14, 2025209.20210.45208.00210.32210.3254,460
Jan 13, 2025216.65216.90216.60213.43213.43608
Jan 10, 2025206.35209.00205.95210.43210.4318,018
Jan 9, 2025207.40208.60206.00206.98206.9821,001
Jan 8, 2025203.85209.00201.85206.52206.52115,975
Jan 7, 2025203.90214.30203.90204.52204.523,532
Jan 6, 2025213.35214.85212.25208.95208.952,916
Jan 3, 2025213.95213.95213.95218.75218.75180
Jan 2, 2025217.45218.30216.65216.10216.102,892
Dec 31, 2024218.93218.93218.93218.93218.93-
Dec 30, 2024211.05218.80211.05221.07221.07458
Dec 27, 2024216.90216.90216.90216.90216.90-
Dec 24, 2024215.48215.48215.48215.48215.48-
Dec 23, 2024213.10221.75213.10221.30221.302,302
Dec 20, 2024218.57218.57218.57218.57218.57-
Dec 19, 2024215.00215.00211.10215.82215.827,020
Dec 18, 2024196.60207.30195.35207.10207.104,074
Dec 17, 2024205.30208.50202.95207.85207.854,145
Dec 16, 2024206.50206.50205.00206.20206.208,911
Dec 13, 2024201.95205.95201.60204.98204.9812,499
Dec 12, 2024202.85203.65202.85202.70202.709,466
Dec 11, 2024204.10204.10204.10202.52202.5211
Dec 10, 2024199.85206.35199.85204.55204.55250
Dec 9, 2024203.35206.00197.45205.20205.2015,116
Dec 6, 2024205.20211.05204.45204.63204.6320,310
Dec 5, 2024208.10210.65206.05205.88205.8832,586
Dec 4, 2024214.60215.05201.95210.55210.5511,288
Dec 3, 2024219.10220.65216.85216.18216.187,835
Dec 2, 2024234.65234.70218.85220.48220.489,263
Nov 29, 2024237.55240.55236.05230.00230.002,912
Nov 28, 2024241.70241.70240.45238.55238.551,500
Nov 27, 2024246.10248.00244.40248.00248.0033,185
Nov 26, 2024248.55248.55248.55244.73244.73-
Nov 25, 2024239.90241.95238.85239.10239.104,054
Nov 22, 2024244.70244.70243.80242.52242.525,000
Nov 21, 2024248.55248.55248.55248.55248.55-
Nov 20, 2024247.70251.75247.70255.20255.20554
Nov 19, 2024253.82253.82253.82253.82253.82-
Nov 18, 2024246.25246.25244.70249.55249.556
Nov 15, 2024239.75251.10239.75247.38247.381,093
Nov 14, 2024244.00249.90243.95245.50245.5034
Nov 13, 2024255.30255.30255.30256.50256.508
Nov 12, 2024254.20254.20254.20254.20254.20-
Nov 11, 2024243.05243.05233.35237.48237.4820,806
Nov 8, 2024247.80248.60247.80247.38247.3820,802
Nov 7, 2024251.30251.30251.30241.52241.526
Nov 6, 2024254.98254.98254.98254.98254.98-
Nov 5, 2024248.27248.27248.27248.27248.27-
Nov 4, 2024253.07253.07253.07253.07253.07-
Nov 1, 2024251.20251.20251.20248.45248.456,000
Oct 31, 2024253.75256.00251.85258.02258.026,002
Oct 30, 2024246.05246.05246.05248.40248.404,000
Oct 29, 2024238.48238.48238.48238.48238.48-
Oct 28, 2024237.35238.90237.35237.02237.0231,910
Oct 25, 2024240.45240.45240.45240.45240.45-
Oct 24, 2024241.88241.88241.88241.88241.88-
Oct 23, 2024239.85239.85239.85241.88241.8853
Oct 22, 2024242.60242.60242.60240.75240.7556
Oct 21, 2024232.60232.60230.90239.90239.902
Oct 18, 2024232.60232.60232.60232.60232.60-
Oct 17, 2024235.30235.30235.30235.30235.30-
Oct 16, 2024241.13241.13241.13241.13241.13-
Oct 15, 2024234.60234.60234.60237.63237.63187
Oct 14, 2024238.90238.90238.90238.90238.90-
Oct 11, 2024249.95249.95246.50243.93243.93260
Oct 10, 2024251.40251.40251.40250.73250.7319
Oct 9, 2024255.00255.00255.00255.00255.00826
Oct 8, 2024256.67256.67256.67256.67256.67-
Oct 7, 2024255.57255.57255.57255.57255.57-
Oct 4, 2024250.85250.85250.85253.90253.907
Oct 3, 2024259.25259.30259.25260.77260.77749
Oct 2, 2024248.30249.35248.30252.20252.20274
Oct 1, 2024243.25243.25241.00250.98250.9839
Sep 30, 2024233.45245.80229.55244.10244.101,092
Sep 27, 2024242.75247.60237.25239.45239.45771
Sep 26, 2024253.45257.25249.25249.68249.68492
Sep 25, 2024264.35264.90264.35262.88262.88224
Sep 24, 2024258.85258.85258.85259.27259.27179
Sep 23, 2024270.60270.60269.30266.08266.08131
Sep 20, 2024271.95271.95271.95271.95271.95-
Sep 19, 2024261.02261.02261.02261.02261.02-
Sep 18, 2024274.20274.20274.20274.20274.20-
Sep 17, 2024272.90272.90272.90272.90272.90-
Sep 16, 2024278.40278.40278.40278.40278.40-
Sep 13, 2024281.95281.95281.95275.85275.851
Sep 12, 2024281.45284.40281.45284.58284.5855
Sep 11, 2024293.20294.95293.20292.92292.9256
Sep 10, 2024288.65288.65288.65294.48294.481
Sep 9, 2024291.45291.90289.90287.67287.678
Sep 6, 2024280.05291.35280.05295.48295.4819,766
Sep 5, 2024280.40280.40280.40280.40280.40-
Sep 4, 2024281.70281.70281.70281.70281.70-
Sep 3, 2024264.75265.00264.75273.90273.901,825
Sep 2, 2024266.15266.15266.15266.15266.15-
Aug 30, 2024266.00271.25264.90266.55266.554,767
Aug 29, 2024268.55269.10266.60267.02267.025,480
Aug 28, 2024275.50276.90271.60271.98271.985,480
Aug 27, 2024277.60278.00273.15276.52276.522,073
Aug 23, 2024282.15282.15282.15279.90279.901
Aug 22, 2024289.90292.00289.90287.50287.5093
Aug 21, 2024290.23290.23290.23290.23290.23-
Aug 20, 2024295.25295.25295.25295.25295.25-
Aug 19, 2024291.38291.38291.38291.38291.38-
Aug 16, 2024296.25296.25296.25296.25296.25-
Aug 15, 2024305.02305.02305.02305.02305.02-
Aug 14, 2024321.70321.70321.70321.70321.70-
Aug 13, 2024330.30330.30330.30330.30330.30-
Aug 12, 20243.303.303.303.303.30-
Aug 9, 2024325.35332.40323.70330.85330.851,370
Aug 8, 2024339.60339.60339.60333.25333.25-
Aug 7, 2024337.05337.05337.05338.73338.737
Aug 6, 2024348.60362.15348.60355.60355.603
Aug 5, 2024357.65360.05350.90354.75354.75284
Aug 2, 2024324.60338.40323.30333.23333.2318
Aug 1, 2024308.35308.35308.35308.35308.35-
Jul 31, 2024272.30290.25272.30289.15289.1531
Jul 30, 2024296.45296.45296.45292.45292.45-
Jul 29, 2024291.05297.60291.05295.67295.671
Jul 26, 2024298.30298.30298.30292.13292.13-
Jul 25, 2024304.70304.70299.85297.40297.401
Jul 24, 2024296.15296.15294.60293.38293.38-
Jul 23, 2024284.92284.92284.92284.92284.92-
Jul 22, 2024291.90291.90291.90292.42292.42-
Jul 19, 2024303.50304.20303.50305.40305.402
Jul 18, 2024292.10292.10290.35294.85294.851
Jul 17, 2024289.80289.80289.80290.95290.9582
Jul 16, 2024287.45287.45287.45287.70287.701
Jul 15, 2024283.83283.83283.83283.83283.83-
Jul 12, 2024277.05277.05277.05277.05277.051
Jul 11, 2024287.17287.17287.17287.17287.17-
Jul 10, 2024294.13294.13294.13294.13294.13-
Jul 9, 2024304.33304.33304.33304.33304.33-
Jul 8, 2024291.88291.88291.88291.88291.88-
Jul 5, 2024292.83292.83292.83292.83292.83-
Jul 4, 2024293.65293.65293.65293.65293.65-
Jul 3, 2024296.90296.90296.90296.90296.90-
Jul 2, 2024303.70309.90303.70309.00309.0075
Jul 1, 2024298.60301.15298.60301.88301.886
Jun 28, 2024305.45305.45305.45305.45305.45-
Jun 27, 2024303.45307.70303.45305.48305.48564
Jun 26, 2024312.60314.95311.95308.23308.23350
Jun 25, 2024307.90307.90307.90308.00308.001,000
Jun 24, 2024298.98298.98298.98298.98298.98-
Jun 21, 2024307.15307.15307.15307.15307.15-
Jun 20, 2024304.48304.48304.48304.48304.48-
Jun 19, 2024312.55312.55312.55312.55312.55-
Jun 18, 2024309.55320.20306.90310.40310.404,932
Jun 17, 2024314.15314.15314.15312.35312.358
Jun 14, 2024310.40318.90308.90314.63314.632,726
Jun 13, 2024301.50301.50301.50301.50301.50-
Jun 12, 2024285.77285.77285.77285.77285.77-
Jun 11, 2024294.85294.85294.85298.92298.921
Jun 10, 2024293.00293.00293.00293.00293.00-
Jun 7, 2024291.38291.38291.38291.38291.38-
Jun 6, 2024287.60287.60287.60287.60287.60-
Jun 5, 2024291.45291.45291.45291.45291.45-
Jun 4, 2024300.60300.60298.10299.80299.801
Jun 3, 2024289.75289.75289.75289.75289.75-
May 31, 2024295.52295.52295.52295.52295.52-
May 30, 2024293.80293.80293.80293.80293.80-
May 29, 2024295.88295.88295.88295.88295.88-
May 28, 2024289.15289.15288.30286.85286.852
May 24, 2024286.17286.17286.17286.17286.17-
May 23, 2024286.38286.38286.38286.38286.38-
May 22, 2024287.25287.25287.25287.25287.25-
May 21, 2024288.65288.65284.17285.10285.1011
May 20, 2024283.90283.90283.90283.90283.90-
May 17, 2024287.75287.75287.75286.50286.501
May 16, 2024285.27285.27285.27285.27285.27-
May 15, 2024284.55284.95283.60279.42279.429
May 14, 2024288.40289.00284.42287.00287.0030
May 13, 2024286.77286.77286.77286.77286.77-
May 10, 2024282.20284.95282.20284.65284.6517
May 9, 2024288.70288.70288.70288.70288.70-
May 8, 2024296.30296.30296.30297.70297.70154
May 7, 2024322.24322.24322.24299.27299.2721
May 3, 2024322.42322.42322.42322.42322.42-
May 2, 2024325.38325.38325.38325.38325.38-
May 1, 2024322.77322.77322.77322.77322.77-
Apr 30, 2024330.74330.74330.74322.77322.77166

Related Tickers