Xtrackers LevDAX Daily Swap UCITS ETF 1C (DBPE.DE) XETRA
254.45
-3.2(-1.24%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
254.45
-3.2(-1.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 253.1 | 254.45 | 254.45 | 259.25 | 251.7 | 5,682 |
| March 12, 2026 | 256.55 | 257.65 | 257.65 | 259.9 | 253 | 7,736 |
| March 11, 2026 | 260.35 | 259.05 | 259.05 | 262.75 | 257 | 12,984 |
| March 10, 2026 | 264.8 | 265.85 | 265.85 | 266.5 | 263.15 | 7,001 |
| March 09, 2026 | 243.8 | 254.25 | 254.25 | 255 | 243.65 | 12,055 |
| March 06, 2026 | 265.9 | 258.35 | 258.35 | 267.4 | 253.55 | 8,639 |
| March 05, 2026 | 269 | 262.95 | 262.95 | 274.7 | 261.9 | 8,838 |
| March 04, 2026 | 265.05 | 271.95 | 271.95 | 272.5 | 263.6 | 16,308 |
| March 03, 2026 | 271.7 | 263.35 | 263.35 | 271.7 | 259 | 18,959 |
| March 02, 2026 | 283.3 | 281.55 | 281.55 | 287.8 | 281 | 11,576 |
| February 27, 2026 | 298.05 | 297.15 | 297.15 | 299.7 | 295.95 | 7,251 |
| February 26, 2026 | 293.45 | 297 | 297 | 298 | 293.45 | 844 |
| February 25, 2026 | 292.85 | 295.05 | 295.05 | 295.05 | 291.4 | 5,202 |
| February 24, 2026 | 289.7 | 290.85 | 290.85 | 292.8 | 288.15 | 3,016 |
| February 23, 2026 | 293.05 | 290.8 | 290.8 | 295.1 | 289.85 | 3,947 |
| February 20, 2026 | 292.35 | 297.05 | 0 | 297.05 | 291.3 | 3,110 |
| February 19, 2026 | 295.8 | 291.9 | 0 | 296.1 | 291 | 9,264 |
| February 18, 2026 | 294 | 297.55 | 0 | 297.55 | 294 | 2,421 |
| February 17, 2026 | 286 | 291.2 | 0 | 291.35 | 285 | 1,460 |
| February 16, 2026 | 291.15 | 286.4 | 0 | 291.25 | 286.4 | 3,157 |
| February 13, 2026 | 288.05 | 289.05 | 0 | 289.65 | 285.6 | 4,679 |
| February 12, 2026 | 293.1 | 287.75 | 0 | 296.1 | 287.75 | 6,985 |
| February 11, 2026 | 290.35 | 288 | 0 | 290.5 | 287.8 | 5,507 |
| February 10, 2026 | 290.4 | 291.1 | 0 | 292.7 | 290.2 | 6,467 |
| February 09, 2026 | 289 | 291.6 | 0 | 291.6 | 285.7 | 3,400 |
| February 06, 2026 | 278.8 | 285.05 | 0 | 285.05 | 278.8 | 389 |
| February 05, 2026 | 282.25 | 279.8 | 0 | 283.55 | 275.3 | 10,217 |
| February 04, 2026 | 287.6 | 283 | 0 | 288.65 | 282.9 | 1,642 |
| February 03, 2026 | 291.2 | 286.7 | 0 | 293.5 | 285.55 | 4,858 |
| February 02, 2026 | 277.9 | 287.1 | 0 | 288.1 | 277.9 | 3,575 |
| January 30, 2026 | 278.35 | 281.75 | 0 | 282 | 278.2 | 6,956 |
| January 29, 2026 | 283.7 | 276.2 | 0 | 286.4 | 275.95 | 17,797 |
| January 28, 2026 | 289.85 | 287.75 | 0 | 290.15 | 285.8 | 3,900 |
| January 27, 2026 | 292.15 | 289.5 | 0 | 292.15 | 288.95 | 1,593 |
| January 26, 2026 | 289.7 | 290.85 | 0 | 291.25 | 287.2 | 1,649 |
| January 23, 2026 | 288.05 | 289.95 | 0 | 290.3 | 287.55 | 6,962 |
| January 22, 2026 | 289.35 | 288.8 | 0 | 290.75 | 287.75 | 7,633 |
| January 21, 2026 | 283.65 | 282 | 0 | 284 | 277.3 | 9,146 |
| January 20, 2026 | 286.35 | 285.4 | 0 | 286.35 | 281.2 | 8,068 |
| January 19, 2026 | 291 | 291.4 | 0 | 293.3 | 290.55 | 6,545 |
| January 16, 2026 | 300.45 | 299.35 | 0 | 300.45 | 297.5 | 1,570 |
| January 15, 2026 | 299.55 | 300.75 | 0 | 301.7 | 299 | 1,435 |
| January 14, 2026 | 302.5 | 299.25 | 0 | 303.5 | 299.15 | 3,977 |
| January 13, 2026 | 302.3 | 302.55 | 0 | 304.5 | 300.8 | 4,456 |
| January 12, 2026 | 298.6 | 302.5 | 0 | 302.5 | 298.4 | 1,948 |
| January 09, 2026 | 296 | 298.8 | 0 | 299.25 | 295.65 | 1,322 |
| January 08, 2026 | 295.6 | 295.65 | 0 | 296.15 | 294 | 6,224 |
| January 07, 2026 | 293.05 | 295.4 | 0 | 295.4 | 292.75 | 4,808 |
| January 06, 2026 | 290.6 | 290.25 | 0 | 292.05 | 290.25 | 2,464 |
| January 05, 2026 | 285.35 | 289.85 | 0 | 289.85 | 285.05 | 10,118 |
| January 02, 2026 | 281.35 | 282.5 | 0 | 285.55 | 280.8 | 13,429 |
| December 30, 2025 | 278.3 | 282 | 0 | 282 | 277.9 | 2,396 |
| December 29, 2025 | 278.1 | 278.35 | 0 | 279.15 | 277 | 994 |
| December 23, 2025 | 277.6 | 278.15 | 0 | 278.5 | 276.8 | 1,755 |
| December 22, 2025 | 277.8 | 276.8 | 0 | 277.8 | 275.75 | 4,172 |
| December 19, 2025 | 274.7 | 277.1 | 0 | 277.2 | 274.5 | 9,197 |
| December 18, 2025 | 269.2 | 275.15 | 0 | 275.15 | 269.2 | 3,788 |
| December 17, 2025 | 274.05 | 269.45 | 0 | 274.35 | 269.45 | 4,668 |
| December 16, 2025 | 273.25 | 272.85 | 0 | 274.3 | 271.95 | 2,264 |
| December 15, 2025 | 277.15 | 275.75 | 0 | 277.2 | 274.9 | 2,432 |