Leverage Shares -3x Short Taiwan Semiconductor (TSM) ETP Securities (STSM) Price History
Daily open, high, low, close and volume for Leverage Shares -3x Short Taiwan Semiconductor (TSM) ETP Securities (STSM) from 2026-01-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €0.2831 | €0.2831 | €0.2831 | €0.2831 | 0 |
| 2026-10-08 | €0.2832 | €0.2903 | €0.2832 | €0.2831 | 194 |
| 2026-10-07 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-10-06 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-10-05 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-10-02 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-10-01 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-30 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-29 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-28 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-25 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-24 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-23 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-22 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-21 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-18 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-17 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-16 | €0.4095 | €0.4095 | €0.4095 | €0.4095 | 0 |
| 2026-09-15 | €0.4040 | €0.4040 | €0.4040 | €0.4095 | 11,141 |
| 2026-09-14 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-11 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-10 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-09 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-08 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-07 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-04 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-03 | €0.4170 | €0.4170 | €0.4170 | €0.4170 | 0 |
| 2026-09-02 | €0.4111 | €0.4111 | €0.4111 | €0.4170 | 46 |
| 2026-09-01 | €0.4082 | €0.4082 | €0.4082 | €0.4082 | 0 |
| 2026-08-31 | €0.4082 | €0.4082 | €0.4082 | €0.4082 | 0 |
| 2026-08-28 | €0.4082 | €0.4082 | €0.4082 | €0.4082 | 0 |
| 2026-08-27 | €0.4082 | €0.4082 | €0.4082 | €0.4082 | 0 |
| 2026-08-26 | €0.4026 | €0.4026 | €0.4026 | €0.4082 | 11,000 |
| 2026-08-25 | €0.4376 | €0.4376 | €0.4376 | €0.4376 | 0 |
| 2026-08-24 | €0.4310 | €0.4310 | €0.4310 | €0.4376 | 400 |
| 2026-08-21 | €0.4237 | €0.4237 | €0.4237 | €0.4237 | 0 |
| 2026-08-20 | €0.4237 | €0.4237 | €0.4237 | €0.4237 | 0 |
| 2026-08-19 | €0.4260 | €0.4260 | €0.4260 | €0.4237 | 11,859 |
| 2026-08-18 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-17 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-14 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-13 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-12 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-11 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-10 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-07 | €0.4028 | €0.4028 | €0.4028 | €0.4028 | 0 |
| 2026-08-06 | €0.4250 | €0.4250 | €0.4250 | €0.4028 | 12,000 |
| 2026-08-05 | €0.4648 | €0.4648 | €0.4648 | €0.4648 | 0 |
| 2026-08-04 | €0.4648 | €0.4648 | €0.4648 | €0.4648 | 0 |
| 2026-08-03 | €0.4648 | €0.4648 | €0.4648 | €0.4648 | 0 |
| 2026-07-31 | €0.4400 | €0.4700 | €0.4128 | €0.4648 | 31,565 |
| 2026-07-30 | €0.5850 | €0.5850 | €0.4860 | €0.4879 | 468 |
| 2026-07-29 | €0.5494 | €0.5494 | €0.5494 | €0.6000 | 166 |
| 2026-07-28 | €0.5434 | €0.5434 | €0.5434 | €0.5434 | 0 |
| 2026-07-27 | €0.4679 | €0.4679 | €0.4679 | €0.5434 | 133 |
| 2026-07-24 | €0.4883 | €0.4883 | €0.4883 | €0.4871 | 207 |
| 2026-07-23 | €0.4687 | €0.4687 | €0.4470 | €0.4650 | 741 |
| 2026-07-22 | €0.4833 | €0.4833 | €0.4833 | €0.4833 | 0 |
| 2026-07-21 | €0.4833 | €0.4833 | €0.4833 | €0.4833 | 0 |
| 2026-07-20 | €0.4833 | €0.4833 | €0.4833 | €0.4833 | 0 |
| 2026-07-17 | €0.4833 | €0.4833 | €0.4833 | €0.4833 | 0 |
| 2026-07-16 | €0.4856 | €0.4887 | €0.4833 | €0.4833 | 864 |
| 2026-07-15 | €0.4297 | €0.4297 | €0.4297 | €0.4634 | 225 |
| 2026-07-14 | €0.4078 | €0.4078 | €0.4078 | €0.4078 | 0 |
| 2026-07-13 | €0.4078 | €0.4078 | €0.4078 | €0.4078 | 0 |
| 2026-07-10 | €0.3959 | €0.4058 | €0.3959 | €0.4078 | 7,956 |
| 2026-07-09 | €0.3822 | €0.3913 | €0.3822 | €0.3885 | 9,368 |
| 2026-07-08 | €0.4089 | €0.4157 | €0.4057 | €0.4243 | 5,679 |
| 2026-07-07 | €0.3534 | €0.3534 | €0.3534 | €0.3534 | 0 |
| 2026-07-06 | €0.3610 | €0.3702 | €0.3534 | €0.3534 | 9,777 |
| 2026-07-03 | €0.3825 | €0.3825 | €0.3825 | €0.3825 | 0 |
| 2026-07-02 | €0.3825 | €0.3825 | €0.3825 | €0.3825 | 0 |
| 2026-07-01 | €0.3468 | €0.3600 | €0.3468 | €0.3825 | 1,663 |
| 2026-06-30 | €0.4780 | €0.4780 | €0.4780 | €0.4780 | 0 |
| 2026-06-29 | €0.4780 | €0.4780 | €0.4780 | €0.4780 | 0 |
| 2026-06-26 | €0.4796 | €0.4796 | €0.4760 | €0.4780 | 7,265 |
| 2026-06-25 | €0.4338 | €0.4338 | €0.4338 | €0.4338 | 0 |
| 2026-06-24 | €0.4252 | €0.4340 | €0.4252 | €0.4338 | 19,816 |
| 2026-06-23 | €0.4089 | €0.4456 | €0.4089 | €0.4371 | 14,533 |
| 2026-06-22 | €0.3660 | €0.3660 | €0.3660 | €0.3655 | 56 |
| 2026-06-19 | €0.4136 | €0.4136 | €0.4136 | €0.4136 | 0 |
| 2026-06-18 | €0.4140 | €0.4240 | €0.4140 | €0.4136 | 270 |
| 2026-06-17 | €0.4712 | €0.4712 | €0.4594 | €0.4616 | 170 |
| 2026-06-16 | €0.4784 | €0.4784 | €0.4784 | €0.4826 | 119 |
| 2026-06-15 | €0.5055 | €0.5055 | €0.5055 | €0.5055 | 0 |
| 2026-06-12 | €0.5290 | €0.5290 | €0.5227 | €0.5055 | 439 |
| 2026-06-11 | €0.5595 | €0.5595 | €0.5595 | €0.5622 | 131 |
| 2026-06-10 | €0.5032 | €0.5032 | €0.5032 | €0.5032 | 0 |
| 2026-06-09 | €0.5032 | €0.5032 | €0.5032 | €0.5032 | 0 |
| 2026-06-08 | €0.5306 | €0.5306 | €0.5079 | €0.5032 | 282 |
| 2026-06-05 | €0.4824 | €0.4824 | €0.4824 | €0.4824 | 0 |
| 2026-06-04 | €0.4824 | €0.4824 | €0.4824 | €0.4824 | 0 |
| 2026-06-03 | €0.4841 | €0.4841 | €0.4841 | €0.4824 | 58 |
| 2026-06-02 | €0.4859 | €0.4859 | €0.4859 | €0.4859 | 0 |
| 2026-06-01 | €0.5419 | €0.5419 | €0.5419 | €0.4859 | 8 |
| 2026-05-29 | €0.5519 | €0.5519 | €0.5519 | €0.5519 | 0 |
| 2026-05-28 | €0.5876 | €0.5876 | €0.5876 | €0.5519 | 2 |
| 2026-05-27 | €0.5997 | €0.5997 | €0.5997 | €0.5997 | 0 |
| 2026-05-26 | €0.6018 | €0.6018 | €0.6018 | €0.5997 | 85 |
| 2026-05-25 | €0.6006 | €0.6006 | €0.6006 | €0.5835 | 904 |
| 2026-05-22 | €0.7184 | €0.7184 | €0.7184 | €0.7184 | 0 |
| 2026-05-21 | €0.7184 | €0.7184 | €0.7184 | €0.7184 | 0 |
| 2026-05-20 | €0.7184 | €0.7184 | €0.7184 | €0.7184 | 0 |
| 2026-05-19 | €0.7000 | €0.7000 | €0.7000 | €0.7184 | 80 |
| 2026-05-18 | €0.6385 | €0.6385 | €0.6385 | €0.6385 | 0 |
| 2026-05-15 | €0.6192 | €0.6200 | €0.6192 | €0.6385 | 2,244 |
| 2026-05-14 | €0.5865 | €0.5967 | €0.5865 | €0.5816 | 2,096 |
| 2026-05-13 | €0.7359 | €0.7359 | €0.7359 | €0.7359 | 0 |
| 2026-05-12 | €0.6547 | €0.6547 | €0.6547 | €0.7359 | 184 |
| 2026-05-11 | €0.6078 | €0.6078 | €0.6078 | €0.6078 | 0 |
| 2026-05-08 | €0.6000 | €0.6000 | €0.6000 | €0.6078 | 1,000 |
| 2026-05-07 | €0.7400 | €0.7400 | €0.7400 | €0.7400 | 0 |
| 2026-05-06 | €0.7400 | €0.7400 | €0.7400 | €0.7400 | 0 |
| 2026-05-05 | €0.7400 | €0.7400 | €0.7400 | €0.7400 | 0 |
| 2026-05-04 | €0.7400 | €0.7400 | €0.7400 | €0.7400 | 0 |
| 2026-04-30 | €0.7288 | €0.7288 | €0.7288 | €0.7400 | 18 |
| 2026-04-29 | €0.6786 | €0.6786 | €0.6786 | €0.6786 | 0 |
| 2026-04-28 | €0.6786 | €0.6786 | €0.6786 | €0.6786 | 0 |
| 2026-04-27 | €0.6549 | €0.6549 | €0.6549 | €0.6786 | 141 |
| 2026-04-24 | €0.9269 | €0.9269 | €0.9269 | €0.9269 | 0 |
| 2026-04-23 | €0.9269 | €0.9269 | €0.9269 | €0.9269 | 0 |
| 2026-04-22 | €0.9269 | €0.9269 | €0.9269 | €0.9269 | 0 |
| 2026-04-21 | €0.9269 | €0.9269 | €0.9269 | €0.9269 | 0 |
| 2026-04-20 | €0.9269 | €0.9269 | €0.9269 | €0.9269 | 0 |
| 2026-04-17 | €0.9500 | €0.9500 | €0.9500 | €0.9269 | 2,105 |
| 2026-04-16 | €0.9533 | €0.9771 | €0.9483 | €0.9412 | 2,520 |
| 2026-04-15 | €0.8600 | €0.8600 | €0.8244 | €0.8442 | 9,400 |
| 2026-04-14 | €0.8794 | €0.8794 | €0.8794 | €0.8794 | 0 |
| 2026-04-13 | €0.8794 | €0.8794 | €0.8794 | €0.8794 | 0 |
| 2026-04-10 | €0.8800 | €0.8800 | €0.8800 | €0.8794 | 10,000 |
| 2026-04-09 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-04-08 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-04-07 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-04-02 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-04-01 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-31 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-30 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-27 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-26 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-25 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-24 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-23 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-20 | €1.40 | €1.40 | €1.40 | €1.40 | 0 |
| 2026-03-19 | €1.37 | €1.37 | €1.37 | €1.40 | 43 |
| 2026-03-18 | €1.20 | €1.20 | €1.20 | €1.30 | 60 |
| 2026-03-17 | €1.23 | €1.23 | €1.23 | €1.23 | 0 |
| 2026-03-16 | €1.23 | €1.23 | €1.23 | €1.23 | 0 |
| 2026-03-13 | €1.23 | €1.23 | €1.23 | €1.23 | 0 |
| 2026-03-12 | €1.23 | €1.23 | €1.23 | €1.23 | 0 |
| 2026-03-11 | €1.20 | €1.20 | €1.20 | €1.23 | 5 |
| 2026-03-10 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-03-09 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-03-05 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-03-04 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-03-03 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-03-02 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-02-27 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-02-26 | €1.02 | €1.02 | €0.9962 | €1.03 | 1,459 |
| 2026-02-25 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-24 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-23 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-20 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-19 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-18 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-17 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-16 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-13 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-12 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-11 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-10 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-09 | €1.37 | €1.37 | €1.37 | €1.37 | 0 |
| 2026-02-06 | €1.37 | €1.37 | €1.37 | €1.37 | 68 |
| 2026-02-05 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-02-04 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-02-03 | €1.46 | €1.46 | €1.46 | €1.46 | 0 |
| 2026-02-02 | €1.58 | €1.58 | €1.58 | €1.46 | 21 |
| 2026-01-30 | €1.51 | €1.51 | €1.51 | €1.55 | 45 |
| 2026-01-29 | €1.48 | €1.48 | €1.48 | €1.54 | 1,365 |
| 2026-01-28 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-01-27 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-01-26 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-01-23 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-01-22 | €1.62 | €1.62 | €1.62 | €1.62 | 0 |
| 2026-01-21 | €1.65 | €1.65 | €1.65 | €1.62 | 1,365 |
| 2026-01-20 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-01-19 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-01-16 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-01-15 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-01-14 | €1.66 | €1.66 | €1.66 | €1.66 | 0 |
| 2026-01-13 | €1.67 | €1.71 | €1.67 | €1.66 | 175 |