Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-5x Dax (SGYE) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Sep 2026 (Fri) 0.78 0.78 0.75 0.75 0
10th Sep 2026 (Thu) 0.7585 0.78 0.7585 0.78 0
9th Sep 2026 (Wed) 0.748 0.761 0.747 0.7585 1,405
8th Sep 2026 (Tue) 0.693 0.693 0.693 0.698 450
7th Sep 2026 (Mon) 0.686 0.686 0.686 0.698 188
4th Sep 2026 (Fri) 0.685 0.685 0.685 0.688 2,164
3rd Sep 2026 (Thu) 0.71 0.71 0.694 0.6955 2,850
2nd Sep 2026 (Wed) 0.725 0.725 0.723 0.72 508
1st Sep 2026 (Tue) 0.663 0.702 0.663 0.7045 782
31st Aug 2026 (Mon) 0.628 0.628 0.628 0.628 0
28th Aug 2026 (Fri) 0.637 0.65 0.632 0.628 5,252
27th Aug 2026 (Thu) 0.668 0.668 0.668 0.6575 750
26th Aug 2026 (Wed) 0.668 0.668 0.662 0.662 0
25th Aug 2026 (Tue) 0.667 0.667 0.667 0.668 85
24th Aug 2026 (Mon) 0.6865 0.6895 0.6865 0.6895 0
21st Aug 2026 (Fri) 0.7065 0.7065 0.6865 0.6865 0
20th Aug 2026 (Thu) 0.708 0.708 0.708 0.7065 950
19th Aug 2026 (Wed) 0.68 0.68 0.68 0.6855 1,900
18th Aug 2026 (Tue) 0.674 0.674 0.674 0.684 2,000
17th Aug 2026 (Mon) 0.6535 0.659 0.6535 0.659 0
14th Aug 2026 (Fri) 0.668 0.668 0.6535 0.6535 0
13th Aug 2026 (Thu) 0.664 0.668 0.664 0.668 0
12th Aug 2026 (Wed) 0.6575 0.664 0.6575 0.664 0
11th Aug 2026 (Tue) 0.656 0.656 0.656 0.6575 1,000
10th Aug 2026 (Mon) 0.6625 0.6625 0.6625 0.6625 0
7th Aug 2026 (Fri) 0.665 0.665 0.665 0.6625 750
6th Aug 2026 (Thu) 0.687 0.689 0.67 0.681 147,218
5th Aug 2026 (Wed) 0.677 0.677 0.677 0.6915 1,900
4th Aug 2026 (Tue) 0.69 0.69 0.678 0.68 711
3rd Aug 2026 (Mon) 0.715 0.715 0.703 0.7085 1,000
31st Jul 2026 (Fri) 0.741 0.741 0.739 0.772 2,998
30th Jul 2026 (Thu) 0.806 0.806 0.776 0.7815 993
29th Jul 2026 (Wed) 0.77 0.77 0.77 0.802 56
28th Jul 2026 (Tue) 0.793 0.796 0.782 0.7935 189
27th Jul 2026 (Mon) 0.864 0.864 0.8035 0.8035 0
24th Jul 2026 (Fri) 0.89 0.892 0.89 0.864 34
23rd Jul 2026 (Thu) 0.8555 0.931 0.8555 0.931 0
22nd Jul 2026 (Wed) 0.889 0.889 0.8555 0.8555 0
21st Jul 2026 (Tue) 0.891 0.915 0.891 0.889 30
20th Jul 2026 (Mon) 0.9035 0.905 0.9035 0.905 0
17th Jul 2026 (Fri) 0.931 0.939 0.931 0.9035 74,668
16th Jul 2026 (Thu) 0.883 0.909 0.883 0.909 0
15th Jul 2026 (Wed) 0.871 0.883 0.871 0.883 0
14th Jul 2026 (Tue) 0.879 0.879 0.871 0.871 0
13th Jul 2026 (Mon) 0.862 0.862 0.862 0.879 2
FTSE 100 Latest
Value10,650.44
Change41.52