Leverage Shares 3x Long Taiwan Semiconductor (TSM) ETP Securities (3TSM) Price History
Daily open, high, low, close and volume for Leverage Shares 3x Long Taiwan Semiconductor (TSM) ETP Securities (3TSM) from 2026-01-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €13.70 | €13.70 | €13.12 | €12.97 | 1,020 |
| 2026-10-15 | €13.70 | €13.70 | €13.33 | €13.51 | 300 |
| 2026-10-14 | €16.30 | €16.30 | €15.55 | €15.25 | 105 |
| 2026-10-13 | €15.61 | €16.07 | €15.54 | €15.88 | 600 |
| 2026-10-12 | €17.51 | €17.51 | €17.00 | €16.48 | 105 |
| 2026-10-09 | €18.68 | €18.68 | €17.17 | €17.00 | 40 |
| 2026-10-08 | €19.00 | €19.00 | €19.00 | €18.89 | 10 |
| 2026-10-07 | €20.11 | €20.11 | €19.77 | €19.55 | 505 |
| 2026-10-06 | €21.00 | €21.00 | €20.88 | €20.88 | 510 |
| 2026-10-05 | €20.33 | €20.42 | €20.29 | €21.08 | 469 |
| 2026-10-02 | €19.51 | €19.51 | €19.51 | €19.51 | 4 |
| 2026-10-01 | €17.82 | €17.89 | €17.82 | €17.53 | 19 |
| 2026-09-30 | €17.34 | €18.00 | €17.34 | €18.15 | 115 |
| 2026-09-29 | €16.91 | €16.91 | €16.91 | €16.91 | 0 |
| 2026-09-28 | €16.91 | €16.91 | €16.91 | €16.91 | 0 |
| 2026-09-25 | €17.15 | €17.15 | €16.71 | €16.91 | 1,074 |
| 2026-09-24 | €15.96 | €15.96 | €15.94 | €16.20 | 2 |
| 2026-09-23 | €16.65 | €16.65 | €16.50 | €16.88 | 170 |
| 2026-09-22 | €15.63 | €16.42 | €15.63 | €16.44 | 464 |
| 2026-09-21 | €15.50 | €15.50 | €15.44 | €15.88 | 235 |
| 2026-09-18 | €14.95 | €14.95 | €14.73 | €14.81 | 500 |
| 2026-09-17 | €14.04 | €14.16 | €14.04 | €14.31 | 160 |
| 2026-09-16 | €13.01 | €13.01 | €13.01 | €13.01 | 0 |
| 2026-09-15 | €13.16 | €13.16 | €13.16 | €13.01 | 40 |
| 2026-09-14 | €13.59 | €13.59 | €13.59 | €13.57 | 7 |
| 2026-09-11 | €14.57 | €14.57 | €14.57 | €14.99 | 20 |
| 2026-09-10 | €15.05 | €15.05 | €14.94 | €14.67 | 67 |
| 2026-09-09 | €15.00 | €15.00 | €15.00 | €14.84 | 312 |
| 2026-09-08 | €14.80 | €15.00 | €14.80 | €15.57 | 608 |
| 2026-09-07 | €14.90 | €14.90 | €14.90 | €14.95 | 30 |
| 2026-09-04 | €13.80 | €13.80 | €13.80 | €14.21 | 1 |
| 2026-09-03 | €13.18 | €13.18 | €13.18 | €13.18 | 0 |
| 2026-09-02 | €13.05 | €13.18 | €13.05 | €13.18 | 408 |
| 2026-09-01 | €13.57 | €13.57 | €13.57 | €13.57 | 0 |
| 2026-08-31 | €13.82 | €13.82 | €13.80 | €13.57 | 225 |
| 2026-08-28 | €14.29 | €14.29 | €14.29 | €14.26 | 10 |
| 2026-08-27 | €13.45 | €13.45 | €13.45 | €13.45 | 0 |
| 2026-08-26 | €13.69 | €13.69 | €13.69 | €13.45 | 300 |
| 2026-08-25 | €13.33 | €13.33 | €13.22 | €13.29 | 292 |
| 2026-08-24 | €13.07 | €13.28 | €13.07 | €12.56 | 312 |
| 2026-08-21 | €13.27 | €13.27 | €13.27 | €13.27 | 0 |
| 2026-08-20 | €13.27 | €13.27 | €13.27 | €13.27 | 82 |
| 2026-08-19 | €13.34 | €13.60 | €13.34 | €13.04 | 295 |
| 2026-08-18 | €14.37 | €14.37 | €13.12 | €13.19 | 160 |
| 2026-08-17 | €14.85 | €15.09 | €14.85 | €15.38 | 107 |
| 2026-08-14 | €15.10 | €15.11 | €15.10 | €14.58 | 500 |
| 2026-08-13 | €15.14 | €15.50 | €14.97 | €15.35 | 183 |
| 2026-08-12 | €14.88 | €15.05 | €14.88 | €15.11 | 165 |
| 2026-08-11 | €14.40 | €14.40 | €14.40 | €14.36 | 170 |
| 2026-08-10 | €13.72 | €13.72 | €13.72 | €13.72 | 0 |
| 2026-08-07 | €14.38 | €14.38 | €14.38 | €13.72 | 107 |
| 2026-08-06 | €13.44 | €14.00 | €13.41 | €14.38 | 900 |
| 2026-08-05 | €14.03 | €14.50 | €13.75 | €13.68 | 1,341 |
| 2026-08-04 | €12.43 | €12.43 | €12.43 | €12.43 | 0 |
| 2026-08-03 | €12.84 | €12.84 | €12.84 | €12.43 | 10 |
| 2026-07-31 | €13.97 | €13.97 | €12.58 | €12.73 | 105 |
| 2026-07-30 | €11.56 | €11.56 | €11.56 | €12.25 | 10 |
| 2026-07-29 | €11.76 | €11.76 | €11.76 | €11.76 | 0 |
| 2026-07-28 | €11.88 | €11.88 | €11.02 | €11.76 | 735 |
| 2026-07-27 | €13.00 | €13.00 | €12.15 | €11.82 | 600 |
| 2026-07-24 | €14.28 | €14.28 | €14.28 | €13.30 | 4 |
| 2026-07-23 | €14.80 | €14.82 | €14.75 | €14.06 | 215 |
| 2026-07-22 | €14.30 | €14.30 | €14.30 | €15.11 | 150 |
| 2026-07-21 | €14.61 | €14.92 | €14.61 | €14.93 | 560 |
| 2026-07-20 | €13.30 | €13.30 | €13.29 | €13.32 | 205 |
| 2026-07-17 | €12.53 | €12.69 | €12.49 | €12.66 | 975 |
| 2026-07-16 | €14.19 | €14.19 | €13.35 | €14.07 | 3,802 |
| 2026-07-15 | €15.60 | €15.60 | €15.60 | €14.98 | 75 |
| 2026-07-14 | €15.78 | €15.78 | €15.78 | €15.51 | 25 |
| 2026-07-13 | €16.38 | €17.01 | €16.30 | €16.19 | 158 |
| 2026-07-10 | €17.19 | €17.19 | €16.43 | €16.88 | 196 |
| 2026-07-09 | €17.71 | €17.71 | €17.67 | €17.75 | 106 |
| 2026-07-08 | €16.83 | €16.83 | €16.81 | €16.35 | 296 |
| 2026-07-07 | €18.07 | €18.07 | €17.29 | €16.13 | 284 |
| 2026-07-06 | €18.56 | €18.56 | €18.56 | €18.56 | 0 |
| 2026-07-03 | €18.38 | €18.42 | €18.06 | €18.56 | 252 |
| 2026-07-02 | €17.50 | €18.41 | €17.50 | €17.95 | 175 |
| 2026-07-01 | €22.55 | €22.55 | €20.55 | €19.18 | 205 |
| 2026-06-30 | €19.77 | €20.15 | €19.77 | €21.80 | 125 |
| 2026-06-29 | €18.10 | €18.56 | €17.75 | €18.56 | 16 |
| 2026-06-26 | €16.91 | €16.91 | €16.50 | €16.39 | 96 |
| 2026-06-25 | €20.09 | €20.09 | €19.75 | €18.22 | 399 |
| 2026-06-24 | €18.21 | €18.21 | €18.21 | €18.21 | 0 |
| 2026-06-23 | €20.03 | €20.03 | €18.64 | €18.21 | 189 |
| 2026-06-22 | €22.57 | €23.55 | €22.33 | €22.26 | 613 |
| 2026-06-19 | €21.34 | €22.67 | €21.19 | €21.43 | 2,625 |
| 2026-06-18 | €20.19 | €20.19 | €20.17 | €20.02 | 200 |
| 2026-06-17 | €17.50 | €17.50 | €17.50 | €17.50 | 0 |
| 2026-06-16 | €18.69 | €18.69 | €18.69 | €17.50 | 100 |
| 2026-06-15 | €18.42 | €18.53 | €17.85 | €18.52 | 350 |
| 2026-06-12 | €16.66 | €16.66 | €16.66 | €17.09 | 200 |
| 2026-06-11 | €15.86 | €16.58 | €15.86 | €15.66 | 511 |
| 2026-06-10 | €16.62 | €16.64 | €15.64 | €15.81 | 1,160 |
| 2026-06-09 | €17.88 | €18.23 | €17.69 | €16.34 | 64 |
| 2026-06-08 | €16.64 | €17.70 | €16.62 | €17.66 | 490 |
| 2026-06-05 | €18.83 | €18.83 | €18.66 | €17.21 | 3 |
| 2026-06-04 | €19.48 | €19.48 | €19.48 | €19.48 | 0 |
| 2026-06-03 | €20.13 | €20.54 | €19.30 | €19.48 | 178 |
| 2026-06-02 | €19.10 | €19.46 | €18.92 | €19.76 | 758 |
| 2026-06-01 | €17.28 | €19.29 | €17.28 | €19.31 | 611 |
| 2026-05-29 | €17.80 | €17.88 | €17.12 | €16.69 | 1,370 |
| 2026-05-28 | €16.13 | €16.90 | €16.13 | €17.37 | 312 |
| 2026-05-27 | €17.18 | €17.99 | €17.18 | €16.75 | 2,551 |
| 2026-05-26 | €15.91 | €16.03 | €15.91 | €16.12 | 110 |
| 2026-05-25 | €15.23 | €15.99 | €15.23 | €16.32 | 123 |
| 2026-05-22 | €15.76 | €15.76 | €15.76 | €15.42 | 60 |
| 2026-05-21 | €14.63 | €14.63 | €14.63 | €15.02 | 170 |
| 2026-05-20 | €14.10 | €14.10 | €14.10 | €14.10 | 0 |
| 2026-05-19 | €14.10 | €14.10 | €14.10 | €14.10 | 0 |
| 2026-05-18 | €15.56 | €15.56 | €14.21 | €14.10 | 87 |
| 2026-05-15 | €15.28 | €15.28 | €15.28 | €15.53 | 105 |
| 2026-05-14 | €15.27 | €16.96 | €15.27 | €16.81 | 386 |
| 2026-05-13 | €14.86 | €14.86 | €14.54 | €14.41 | 24 |
| 2026-05-12 | €14.65 | €14.65 | €14.65 | €13.30 | 23 |
| 2026-05-11 | €15.07 | €15.07 | €14.97 | €15.44 | 23 |
| 2026-05-08 | €16.57 | €16.68 | €16.57 | €16.28 | 309 |
| 2026-05-07 | €17.02 | €17.29 | €16.51 | €16.84 | 304 |
| 2026-05-06 | €15.06 | €16.79 | €15.04 | €16.84 | 1,075 |
| 2026-05-05 | €15.71 | €15.71 | €14.51 | €14.36 | 95 |
| 2026-05-04 | €15.64 | €15.85 | €15.18 | €14.96 | 1,239 |
| 2026-04-30 | €14.58 | €14.60 | €14.30 | €14.13 | 525 |
| 2026-04-29 | €14.33 | €14.33 | €14.33 | €14.27 | 19 |
| 2026-04-28 | €14.85 | €14.92 | €14.06 | €13.70 | 1,260 |
| 2026-04-27 | €16.33 | €17.00 | €15.40 | €15.62 | 741 |
| 2026-04-24 | €14.62 | €14.85 | €14.62 | €15.38 | 1,277 |
| 2026-04-23 | €13.37 | €13.37 | €13.21 | €13.70 | 86 |
| 2026-04-22 | €12.22 | €12.50 | €12.14 | €12.70 | 212 |
| 2026-04-21 | €12.12 | €12.12 | €12.04 | €11.86 | 26 |
| 2026-04-20 | €11.64 | €11.71 | €11.64 | €11.81 | 136 |
| 2026-04-17 | €11.70 | €12.39 | €11.54 | €11.88 | 1,000 |
| 2026-04-16 | €13.20 | €13.20 | €11.60 | €11.92 | 5,628 |
| 2026-04-15 | €13.50 | €13.50 | €13.26 | €13.21 | 268 |
| 2026-04-14 | €13.12 | €13.14 | €13.12 | €12.87 | 73 |
| 2026-04-13 | €12.24 | €12.24 | €12.00 | €12.39 | 20 |
| 2026-04-10 | €12.48 | €13.07 | €12.48 | €12.88 | 3,564 |
| 2026-04-09 | €11.79 | €11.79 | €11.79 | €11.79 | 0 |
| 2026-04-08 | €11.79 | €12.25 | €11.79 | €11.79 | 608 |
| 2026-04-07 | €9.76 | €9.76 | €9.76 | €9.76 | 0 |
| 2026-04-02 | €9.01 | €9.01 | €8.99 | €9.76 | 666 |
| 2026-04-01 | €10.11 | €10.11 | €10.11 | €10.44 | 5 |
| 2026-03-31 | €8.84 | €8.84 | €8.84 | €8.78 | 12 |
| 2026-03-30 | €9.48 | €9.48 | €9.48 | €9.48 | 0 |
| 2026-03-27 | €9.48 | €9.48 | €9.48 | €9.48 | 0 |
| 2026-03-26 | €9.58 | €9.58 | €9.58 | €9.48 | 10 |
| 2026-03-25 | €10.75 | €10.75 | €10.70 | €10.86 | 4,000 |
| 2026-03-24 | €9.84 | €9.84 | €9.69 | €10.49 | 799 |
| 2026-03-23 | €9.72 | €9.87 | €9.35 | €9.72 | 157 |
| 2026-03-20 | €10.01 | €10.01 | €9.81 | €9.32 | 2,108 |
| 2026-03-19 | €9.70 | €9.91 | €9.47 | €9.72 | 4,215 |
| 2026-03-18 | €11.21 | €11.60 | €11.21 | €10.64 | 804 |
| 2026-03-17 | €10.33 | €10.33 | €10.33 | €10.33 | 0 |
| 2026-03-16 | €10.27 | €10.27 | €10.27 | €10.33 | 113 |
| 2026-03-13 | €10.02 | €10.16 | €10.02 | €10.20 | 245 |
| 2026-03-12 | €11.46 | €11.46 | €11.14 | €10.25 | 1,044 |
| 2026-03-11 | €11.43 | €11.88 | €11.43 | €11.61 | 117 |
| 2026-03-10 | €11.65 | €11.89 | €11.65 | €11.22 | 700 |
| 2026-03-09 | €10.05 | €10.05 | €10.05 | €10.53 | 200 |
| 2026-03-05 | €12.28 | €12.28 | €12.28 | €12.28 | 0 |
| 2026-03-04 | €12.67 | €12.67 | €12.35 | €12.28 | 210 |
| 2026-03-03 | €11.41 | €11.41 | €11.41 | €11.57 | 506 |
| 2026-03-02 | €13.04 | €13.04 | €12.68 | €13.24 | 160 |
| 2026-02-27 | €13.42 | €13.42 | €13.37 | €13.87 | 162 |
| 2026-02-26 | €13.92 | €13.92 | €13.49 | €14.00 | 655 |
| 2026-02-25 | €15.78 | €15.78 | €15.18 | €15.14 | 419 |
| 2026-02-24 | €15.22 | €15.22 | €15.22 | €15.27 | 200 |
| 2026-02-23 | €12.99 | €13.46 | €12.99 | €13.43 | 53 |
| 2026-02-20 | €12.61 | €12.89 | €12.61 | €13.30 | 165 |
| 2026-02-19 | €13.25 | €13.25 | €13.25 | €13.25 | 0 |
| 2026-02-18 | €13.09 | €13.12 | €13.09 | €13.25 | 265 |
| 2026-02-17 | €13.53 | €13.53 | €13.53 | €13.53 | 0 |
| 2026-02-16 | €13.86 | €13.90 | €13.86 | €13.53 | 104 |
| 2026-02-13 | €13.30 | €13.40 | €13.30 | €13.16 | 818 |
| 2026-02-12 | €14.47 | €14.65 | €13.45 | €12.87 | 236 |
| 2026-02-11 | €13.00 | €13.62 | €13.00 | €13.90 | 1,305 |
| 2026-02-10 | €12.86 | €12.88 | €12.86 | €12.53 | 103 |
| 2026-02-09 | €11.16 | €11.16 | €11.16 | €11.16 | 0 |
| 2026-02-06 | €10.37 | €10.37 | €10.37 | €11.16 | 20 |
| 2026-02-05 | €9.79 | €9.79 | €9.61 | €9.94 | 101 |
| 2026-02-04 | €10.44 | €10.44 | €9.76 | €9.44 | 64 |
| 2026-02-03 | €11.19 | €11.19 | €11.19 | €10.48 | 50 |
| 2026-02-02 | €9.71 | €9.71 | €9.71 | €10.87 | 8 |
| 2026-01-30 | €10.09 | €10.09 | €10.09 | €10.09 | 0 |
| 2026-01-29 | €10.88 | €10.88 | €10.10 | €10.09 | 147 |
| 2026-01-28 | €11.25 | €11.25 | €11.25 | €10.93 | 9 |
| 2026-01-27 | €10.50 | €10.50 | €10.49 | €10.69 | 780 |
| 2026-01-26 | €10.39 | €10.39 | €10.39 | €10.39 | 0 |
| 2026-01-23 | €9.72 | €9.85 | €9.72 | €10.39 | 14 |
| 2026-01-22 | €10.28 | €10.28 | €10.28 | €10.26 | 7 |
| 2026-01-21 | €10.30 | €10.32 | €10.25 | €10.15 | 775 |
| 2026-01-20 | €11.13 | €11.13 | €10.59 | €10.34 | 1,747 |
| 2026-01-19 | €10.73 | €10.81 | €10.42 | €11.03 | 1,269 |
| 2026-01-16 | €11.66 | €11.90 | €11.66 | €11.57 | 255 |
| 2026-01-15 | €10.66 | €12.09 | €10.66 | €12.12 | 2,056 |
| 2026-01-14 | €10.27 | €10.27 | €9.87 | €10.06 | 12 |
| 2026-01-13 | €10.46 | €10.65 | €10.46 | €10.56 | 20 |
| 2026-01-12 | €9.43 | €9.44 | €9.43 | €9.85 | 1,450 |
| 2026-01-09 | €9.34 | €9.44 | €9.28 | €9.54 | 272 |