Xtrackers LevDAX Daily Swap UCITS ETF - DBPE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	264.8	268	268	268.35	264.75	4,786
September 25, 2025	265.15	263.55	263.55	265.15	260.3	18,049
September 24, 2025	265.05	266.6	266.6	267	264.35	2,019
September 23, 2025	265.6	265.75	265.75	267.5	264.65	6,648
September 22, 2025	264.7	263.4	263.4	264.7	261.45	5,219
September 19, 2025	267.75	266	266	268.95	265.9	13,479
September 18, 2025	263.75	267.35	267.35	267.35	263.75	27,495
September 17, 2025	261.45	260.1	260.1	262.1	258.7	2,507
September 16, 2025	267.8	259.35	259.35	267.8	259.1	17,818
September 15, 2025	269.7	268.8	268.8	270.95	267.8	10,816
September 12, 2025	269.3	267.6	267.6	269.3	265.65	4,073
September 11, 2025	266.55	267.85	267.85	268.9	265.25	1,002
September 10, 2025	270.9	266.3	266.3	271.8	265.7	3,368
September 09, 2025	269.75	268	268	270.6	266.8	1,255
September 08, 2025	269.35	270.2	270.2	270.7	268.1	8,417
September 05, 2025	271	265.75	265.75	271.1	264.75	7,223
September 04, 2025	267	269.45	269.45	269.9	266.9	7,779
September 03, 2025	266.25	265.5	265.5	268.1	264	2,215
September 02, 2025	274.6	263.2	263.2	274.6	263.2	16,791
September 01, 2025	275.25	275.95	275.95	275.95	274.8	6,450
August 29, 2025	275.15	273.1	273.1	276.55	272.8	7,543
August 28, 2025	279.75	276.05	276.05	279.75	274.8	4,448
August 27, 2025	279.75	276.5	276.5	279.75	274.8	20,857
August 26, 2025	277.95	279.25	279.25	281.25	275.35	7,419
August 25, 2025	281.15	281.25	281.25	283.9	280.55	3,058
August 22, 2025	281.2	283.95	283.95	284.4	281.2	2,387
August 21, 2025	281.9	282.3	282.3	282.3	280.1	1,544
August 20, 2025	280.95	281.85	281.85	283.65	280.6	7,809
August 19, 2025	283.9	285.1	285.1	285.5	283.9	974
August 18, 2025	282.4	282.7	282.7	283.1	281.05	2,603
August 15, 2025	287.85	283.9	283.9	287.85	283.85	1,074
August 14, 2025	280.9	284.5	284.5	285.05	280.9	3,372
August 13, 2025	279.6	279.65	279.65	281.3	279.2	12,023
August 12, 2025	278.75	276.55	276.55	278.75	274.75	21,764
August 11, 2025	280.5	277.45	277.45	280.5	276.9	2,127
August 08, 2025	279.2	279.5	279.5	280.55	278.55	1,061
August 07, 2025	274.15	280.4	280.4	284	274.15	18,950
August 06, 2025	275.35	274.25	274.25	275.4	271.9	3,979
August 05, 2025	274	272.3	272.3	275.05	271.2	2,513
August 04, 2025	265.25	270.7	270.7	270.7	265.25	9,553
August 01, 2025	271.2	263.1	263.1	271.25	262.5	18,106
July 31, 2025	284.35	277.95	277.95	286.2	277.75	32,445
July 30, 2025	280.5	282.85	282.85	282.85	280.5	440
July 29, 2025	278.2	281.6	281.6	283.55	278.2	2,175
July 28, 2025	286.95	275.75	275.75	286.95	275.5	13,837
July 25, 2025	278.75	281.75	281.75	282.3	278.45	2,463
July 24, 2025	288.1	283.4	283.4	288.1	283	2,514
July 23, 2025	282.25	281.9	281.9	283.6	279.9	2,186
July 22, 2025	281.9	277.85	277.85	281.9	275	38,816
July 21, 2025	284.3	283.7	283.7	284.55	281.8	39,352
July 18, 2025	287.75	283.65	283.65	287.8	283.65	1,084
July 17, 2025	282.7	285.55	285.55	285.55	281.2	13,218
July 16, 2025	277.05	277.05	277.05	281.4	276.95	1,299
July 15, 2025	282.2	278.45	278.45	283.1	278.45	1,561
July 14, 2025	277.8	280.95	280.95	280.95	276.6	2,390
July 11, 2025	285.45	282.9	282.9	285.45	281.3	3,239
July 10, 2025	291.85	288	288	292	288	1,725
July 09, 2025	283.9	290.3	290.3	291	283.85	1,371
July 08, 2025	279.7	282.45	282.45	282.6	279.15	27,501
July 07, 2025	274.25	278.8	278.8	278.8	273.75	1,879

Xtrackers LevDAX Daily Swap UCITS ETF (DBPE.DE) XETRA