Leverage Shares 1X TSLA Eur (LON:TSLA)
London · Delayed Price · Currency is GBP · Price in GBX 624.00
+10.00 (1.63%)
Aug 13, 2025, 8:04 AM BST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 628.00 | 628.00 | 614.00 | 614.00 | 614.00 | -2.54% | 1,659 |
| Aug 11, 2025 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.62% | 102 |
| Aug 8, 2025 | 586.00 | 612.00 | 586.00 | 608.00 | 608.00 | 4.47% | 1,619 |
| Aug 7, 2025 | 584.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.02% | 3,094 |
| Aug 6, 2025 | 572.00 | 588.00 | 572.00 | 588.00 | 588.00 | 3.70% | 2 |
| Aug 5, 2025 | 578.00 | 578.00 | 567.00 | 567.00 | 567.00 | 0.18% | 10 |
| Aug 4, 2025 | 568.00 | 576.00 | 562.00 | 566.00 | 566.00 | - | 22,615 |
| Aug 1, 2025 | 578.00 | 578.00 | 558.00 | 566.00 | 566.00 | -2.41% | 15 |
| Jul 31, 2025 | 590.00 | 596.00 | 580.00 | 580.00 | 580.00 | -1.36% | 1,869 |
| Jul 30, 2025 | 588.00 | 594.00 | 588.00 | 588.00 | 588.00 | 0.17% | 194 |
| Jul 29, 2025 | 602.00 | 602.00 | 587.00 | 587.00 | 587.00 | -2.17% | 7 |
| Jul 28, 2025 | 592.00 | 600.00 | 582.00 | 600.00 | 600.00 | 3.09% | 67 |
| Jul 25, 2025 | 562.00 | 582.00 | 560.00 | 582.00 | 582.00 | 6.01% | 2,056 |
| Jul 24, 2025 | 566.00 | 568.00 | 546.00 | 549.00 | 549.00 | -9.11% | 12,600 |
| Jul 23, 2025 | 605.86 | 605.86 | 598.14 | 604.00 | 604.00 | 0.67% | 2,605 |
| Jul 22, 2025 | 592.00 | 600.00 | 592.00 | 600.00 | 600.00 | 0.17% | 1,007 |
| Jul 21, 2025 | 612.00 | 614.00 | 596.00 | 599.00 | 599.00 | 0.17% | 1,399 |
| Jul 18, 2025 | 588.00 | 600.00 | 584.00 | 598.00 | 598.00 | 1.36% | 6,018 |
| Jul 17, 2025 | 586.00 | 594.00 | 586.00 | 590.00 | 590.00 | 1.20% | 54 |
| Jul 16, 2025 | 568.00 | 583.00 | 568.00 | 583.00 | 583.00 | 1.22% | 4 |
| Jul 15, 2025 | 582.00 | 582.00 | 576.00 | 576.00 | 576.00 | 0.35% | 657 |
| Jul 14, 2025 | 570.00 | 582.00 | 570.00 | 574.00 | 574.00 | 2.50% | 2,764 |
| Jul 11, 2025 | 566.00 | 566.00 | 558.00 | 560.00 | 560.00 | 1.45% | 494 |
| Jul 10, 2025 | 538.00 | 552.00 | 538.00 | 552.00 | 552.00 | 3.37% | 25 |
| Jul 9, 2025 | 540.00 | 540.00 | 534.00 | 534.00 | 534.00 | -2.38% | 512 |
| Jul 8, 2025 | 536.00 | 548.00 | 536.00 | 547.00 | 547.00 | 3.80% | 4 |
| Jul 7, 2025 | 534.00 | 534.00 | 525.73 | 527.00 | 527.00 | -5.22% | 21,891 |
| Jul 4, 2025 | 570.00 | 570.00 | 554.00 | 556.00 | 556.00 | -2.46% | 494 |
| Jul 3, 2025 | 568.00 | 576.00 | 568.00 | 570.00 | 570.00 | 0.88% | 1,585 |
| Jul 2, 2025 | 546.00 | 582.00 | 544.00 | 565.00 | 565.00 | 4.82% | 6,372 |
| Jul 1, 2025 | 540.00 | 542.00 | 528.00 | 539.00 | 539.00 | -6.42% | 4,626 |
| Jun 30, 2025 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | -1.20% | 932 |
| Jun 27, 2025 | 586.00 | 586.00 | 576.00 | 583.00 | 583.00 | - | 1,735 |
| Jun 26, 2025 | 592.00 | 592.00 | 582.00 | 583.00 | 583.00 | -1.02% | 4,710 |
| Jun 25, 2025 | 618.00 | 618.00 | 582.00 | 589.00 | 589.00 | -5.00% | 3,699 |
| Jun 24, 2025 | 640.00 | 648.00 | 618.00 | 620.00 | 620.00 | -3.58% | 3,641 |
| Jun 23, 2025 | 596.00 | 650.00 | 596.00 | 643.00 | 643.00 | 10.29% | 1,358 |
| Jun 20, 2025 | 595.98 | 602.00 | 582.00 | 583.00 | 583.00 | -0.51% | 8,414 |
| Jun 19, 2025 | 588.00 | 588.00 | 582.00 | 586.00 | 586.00 | -1.35% | 31 |
| Jun 18, 2025 | 586.00 | 594.00 | 580.00 | 594.00 | 594.00 | 1.89% | 8,658 |
| Jun 17, 2025 | 594.00 | 594.00 | 583.00 | 583.00 | 583.00 | -2.51% | 5,001 |
| Jun 16, 2025 | 600.00 | 600.00 | 592.00 | 598.00 | 598.00 | 3.82% | 10,004 |
| Jun 13, 2025 | 586.00 | 586.00 | 572.00 | 576.00 | 576.00 | -2.37% | 1,701 |
| Jun 12, 2025 | 582.00 | 598.00 | 582.00 | 590.00 | 590.00 | -1.83% | 17,760 |
| Jun 11, 2025 | 606.00 | 610.00 | 601.00 | 601.00 | 601.00 | 3.80% | 14,861 |
| Jun 10, 2025 | 580.00 | 580.00 | 572.00 | 579.00 | 579.00 | 8.43% | 9,572 |
| Jun 9, 2025 | 538.00 | 540.00 | 510.00 | 534.00 | 534.00 | -2.55% | 6,625 |
| Jun 6, 2025 | 546.00 | 548.00 | 534.00 | 548.00 | 548.00 | -5.84% | 22,813 |
| Jun 5, 2025 | 600.00 | 600.00 | 574.00 | 582.00 | 582.00 | -3.64% | 15,399 |
| Jun 4, 2025 | 620.00 | 620.00 | 604.00 | 604.00 | 604.00 | -5.33% | 166 |