Leverage Shares 2x Microsoft ETP (LON:MSFE)
London · Delayed Price · Currency is GBP · Price in EUR 26.03
+0.72 (2.84%)
Sep 23, 2026, 8:39 AM GMT
LON:MSFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | - | -0.06% | 2 |
| Sep 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | - | -1.14% | 94 |
| Sep 4, 2026 | 25.72 | 25.80 | 25.72 | 25.80 | - | -0.54% | 241 |
| Sep 1, 2026 | 25.94 | 25.94 | 25.92 | 25.94 | - | -5.40% | 20 |
| Aug 27, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | - | 11.28% | 3 |
| Aug 25, 2026 | 24.37 | 24.64 | 24.37 | 24.64 | - | 0.02% | 41 |
| Aug 24, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | - | 2.26% | 80 |
| Aug 21, 2026 | 23.89 | 24.09 | 23.89 | 24.09 | - | 0.07% | 8 |
| Aug 19, 2026 | 23.75 | 24.07 | 23.75 | 24.07 | - | 0.07% | 1 |
| Aug 18, 2026 | 24.25 | 24.25 | 24.05 | 24.05 | - | -1.13% | 162 |
| Aug 17, 2026 | 24.86 | 24.86 | 24.00 | 24.33 | - | -10.06% | 643 |
| Aug 10, 2026 | 26.00 | 27.05 | 26.00 | 27.05 | - | 3.05% | 66 |
| Aug 7, 2026 | 26.29 | 26.29 | 26.25 | 26.25 | - | 1.88% | 419 |
| Aug 6, 2026 | 25.55 | 25.76 | 25.55 | 25.76 | - | 1.82% | 76 |
| Aug 5, 2026 | 25.22 | 25.37 | 25.22 | 25.30 | - | -2.77% | 88 |
| Aug 4, 2026 | 26.01 | 26.02 | 25.98 | 26.02 | - | 5.27% | 12 |
| Aug 3, 2026 | 22.82 | 24.72 | 22.82 | 24.72 | - | 12.13% | 191 |
| Jul 31, 2026 | 20.98 | 22.06 | 20.98 | 22.05 | - | 5.79% | 1,076 |
| Jul 30, 2026 | 18.80 | 21.40 | 18.80 | 20.84 | - | 23.50% | 1,781 |
| Jul 29, 2026 | 16.84 | 16.87 | 16.84 | 16.87 | - | 0.55% | 35 |
| Jul 27, 2026 | 16.53 | 16.78 | 16.50 | 16.78 | - | 4.27% | 37 |
| Jul 24, 2026 | 16.14 | 16.14 | 16.07 | 16.09 | - | 3.37% | 62 |
| Jul 23, 2026 | 16.19 | 16.19 | 15.57 | 15.57 | - | -5.30% | 96 |
| Jul 22, 2026 | 16.71 | 16.71 | 16.44 | 16.44 | - | -0.66% | 70 |
| Jul 17, 2026 | 16.89 | 16.89 | 16.55 | 16.55 | - | -3.02% | 449 |
| Jul 15, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | 5.63% | 78 |
| Jul 14, 2026 | 16.36 | 16.37 | 15.97 | 16.16 | - | -3.03% | 107 |
| Jul 13, 2026 | 16.37 | 16.66 | 16.29 | 16.66 | - | 4.53% | 256 |
| Jul 10, 2026 | 16.18 | 16.65 | 15.94 | 15.94 | - | 1.43% | 649 |
| Jul 9, 2026 | 15.90 | 15.90 | 15.50 | 15.71 | - | -6.72% | 506 |
| Jul 7, 2026 | 16.58 | 16.85 | 16.58 | 16.85 | - | 2.63% | 13 |
| Jul 3, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | - | 0.27% | - |
| Jul 2, 2026 | 16.00 | 16.37 | 15.98 | 16.37 | - | 0.08% | 59 |
| Jul 1, 2026 | 15.77 | 16.36 | 15.77 | 16.36 | - | 9.03% | 523 |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.46% | 150 |
| Jun 29, 2026 | 15.69 | 15.76 | 15.22 | 15.22 | - | 1.39% | 242 |
| Jun 26, 2026 | 14.29 | 15.02 | 14.29 | 15.02 | - | 7.63% | 850 |
| Jun 25, 2026 | 14.06 | 14.32 | 13.90 | 13.95 | - | -10.22% | 186 |
| Jun 24, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | - | 1.27% | 13 |
| Jun 23, 2026 | 15.26 | 15.34 | 15.26 | 15.34 | - | 1.41% | 48 |
| Jun 22, 2026 | 15.92 | 15.92 | 15.13 | 15.13 | - | -4.18% | 735 |
| Jun 19, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | - | 2.37% | - |
| Jun 18, 2026 | 15.94 | 15.95 | 15.43 | 15.43 | - | -4.51% | 63 |
| Jun 17, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | - | -4.02% | - |
| Jun 16, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | - | -2.51% | - |
| Jun 15, 2026 | 17.20 | 17.26 | 17.20 | 17.26 | - | 4.67% | 102 |
| Jun 12, 2026 | 16.87 | 16.98 | 16.11 | 16.49 | - | -0.04% | 467 |
| Jun 11, 2026 | 17.04 | 17.04 | 16.50 | 16.50 | - | -6.53% | 401 |
| Jun 10, 2026 | 17.62 | 17.78 | 17.62 | 17.65 | - | -0.96% | 191 |
| Jun 9, 2026 | 18.45 | 18.45 | 17.83 | 17.83 | - | -3.92% | 159 |