Leverage Shares 3x Long Germany ETP (LON:DAX3)
London · Delayed Price · Currency is GBP · Price in USD 21.28
+0.40 (1.92%)
At close: Apr 10, 2026
LON:DAX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.40 | 21.40 | 21.40 | 21.28 | 21.28 | 1.92% | 67 |
| Apr 9, 2026 | 21.05 | 21.05 | 21.05 | 20.88 | 20.88 | -3.36% | 187 |
| Apr 8, 2026 | 21.45 | 21.95 | 21.30 | 21.60 | 21.60 | 15.45% | 173 |
| Apr 7, 2026 | 19.48 | 19.48 | 18.96 | 18.71 | 18.71 | -2.75% | 228 |
| Apr 2, 2026 | 18.62 | 18.62 | 18.62 | 19.24 | 19.24 | -2.09% | 100 |
| Apr 1, 2026 | 19.14 | 19.48 | 19.14 | 19.65 | 19.65 | 7.61% | 383 |
| Mar 31, 2026 | 17.96 | 18.40 | 17.96 | 18.26 | 18.26 | 3.57% | 119 |
| Mar 30, 2026 | 17.14 | 17.14 | 17.14 | 17.63 | 17.63 | 1.85% | 200 |
| Mar 27, 2026 | 18.10 | 18.38 | 17.50 | 17.31 | 17.31 | -4.94% | 683 |
| Mar 26, 2026 | 19.26 | 19.26 | 18.12 | 18.21 | 18.21 | -3.85% | 34 |
| Mar 25, 2026 | 20.20 | 20.20 | 19.54 | 18.94 | 18.94 | 3.95% | - |
| Mar 24, 2026 | 18.24 | 19.58 | 17.98 | 18.22 | 18.22 | -0.38% | 124 |
| Mar 23, 2026 | 16.82 | 19.56 | 16.68 | 18.29 | 18.29 | 3.10% | 521 |
| Mar 20, 2026 | 19.04 | 19.86 | 17.92 | 17.74 | 17.74 | -5.54% | 128 |
| Mar 19, 2026 | 19.68 | 19.68 | 18.84 | 18.78 | 18.78 | -8.50% | 291 |
| Mar 18, 2026 | 21.55 | 21.55 | 21.55 | 20.53 | 20.53 | -2.38% | 25 |
| Mar 17, 2026 | 20.65 | 20.75 | 20.65 | 21.03 | 21.03 | 2.19% | - |
| Mar 16, 2026 | 20.30 | 21.10 | 20.30 | 20.58 | 20.58 | 2.31% | 68 |
| Mar 13, 2026 | 20.45 | 20.90 | 19.72 | 20.11 | 20.11 | -2.73% | 315 |
| Mar 12, 2026 | 21.00 | 21.85 | 20.30 | 20.68 | 20.68 | -1.43% | 63 |
| Mar 11, 2026 | 21.50 | 21.50 | 21.00 | 20.98 | 20.98 | -4.11% | 33 |
| Mar 10, 2026 | 22.00 | 22.30 | 21.85 | 21.88 | 21.88 | 6.84% | 275 |
| Mar 9, 2026 | 20.55 | 20.95 | 19.40 | 20.48 | 20.48 | -2.03% | 318 |
| Mar 6, 2026 | 21.20 | 22.35 | 20.65 | 20.90 | 20.90 | -3.58% | 309 |
| Mar 5, 2026 | 22.55 | 22.75 | 21.90 | 21.68 | 21.68 | -4.73% | 212 |
| Mar 4, 2026 | 22.90 | 22.90 | 22.60 | 22.75 | 22.75 | 6.18% | 347 |
| Mar 3, 2026 | 24.00 | 24.00 | 21.30 | 21.43 | 21.43 | -12.19% | 749 |
| Mar 2, 2026 | 25.05 | 25.65 | 24.35 | 24.40 | 24.40 | -8.70% | 1 |
| Feb 27, 2026 | 27.20 | 27.20 | 25.95 | 26.73 | 26.73 | 0.94% | 119 |
| Feb 26, 2026 | 26.20 | 26.20 | 26.20 | 26.48 | 26.48 | 1.15% | 78 |
| Feb 25, 2026 | 26.40 | 26.40 | 25.75 | 26.18 | 26.18 | 1.45% | - |
| Feb 24, 2026 | 25.20 | 26.05 | 24.70 | 25.80 | 25.80 | 0.88% | 24 |
| Feb 23, 2026 | 26.05 | 26.60 | 25.25 | 25.58 | 25.58 | -3.22% | 59 |
| Feb 20, 2026 | 25.55 | 25.80 | 25.55 | 26.43 | 26.43 | 2.72% | 134 |
| Feb 19, 2026 | 25.55 | 26.35 | 25.55 | 25.73 | 25.73 | -3.38% | 84 |
| Feb 18, 2026 | 26.95 | 26.95 | 26.15 | 26.63 | 26.63 | 3.60% | 33 |
| Feb 17, 2026 | 24.80 | 24.80 | 24.80 | 25.70 | 25.70 | 0.78% | 205 |
| Feb 16, 2026 | 25.80 | 26.40 | 25.75 | 25.50 | 25.50 | -0.68% | 98 |
| Feb 13, 2026 | 25.80 | 25.80 | 25.30 | 25.68 | 25.68 | 1.08% | 11 |
| Feb 12, 2026 | 26.50 | 27.00 | 26.00 | 25.40 | 25.40 | -1.36% | 587 |
| Feb 11, 2026 | 25.60 | 26.45 | 25.60 | 25.75 | 25.75 | -1.06% | 6 |
| Feb 10, 2026 | 26.00 | 26.50 | 25.95 | 26.03 | 26.03 | - | 20 |
| Feb 9, 2026 | 25.15 | 26.00 | 25.15 | 26.03 | 26.03 | 3.89% | 49 |
| Feb 6, 2026 | 26.05 | 26.05 | 24.55 | 25.05 | 25.05 | 3.73% | 69 |
| Feb 5, 2026 | 24.65 | 24.65 | 23.00 | 24.15 | 24.15 | -3.01% | 1 |
| Feb 4, 2026 | 25.35 | 25.35 | 24.00 | 24.90 | 24.90 | -1.48% | 21 |
| Feb 3, 2026 | 25.55 | 25.70 | 25.10 | 25.28 | 25.28 | -0.10% | 374 |
| Feb 2, 2026 | 24.70 | 25.75 | 23.85 | 25.30 | 25.30 | 2.43% | 1 |
| Jan 30, 2026 | 25.80 | 26.25 | 25.05 | 24.70 | 24.70 | 2.60% | 15 |
| Jan 29, 2026 | 25.80 | 26.20 | 23.80 | 24.08 | 24.08 | -6.78% | 242 |