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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	292.35	297.05	297.05	297.05	291.3	3,110
February 19, 2026	295.8	291.9	291.9	296.1	291	9,264
February 18, 2026	294	297.55	297.55	297.55	294	2,421
February 17, 2026	286	291.2	291.2	291.35	285	1,460
February 16, 2026	291.15	286.4	286.4	291.25	286.4	3,157
February 13, 2026	288.05	289.05	289.05	289.65	285.6	4,679
February 12, 2026	293.1	287.75	287.75	296.1	287.75	6,985
February 11, 2026	290.35	288	288	290.5	287.8	5,507
February 10, 2026	290.4	291.1	291.1	292.7	290.2	6,467
February 09, 2026	289	291.6	291.6	291.6	285.7	3,400
February 06, 2026	278.8	285.05	285.05	285.05	278.8	389
February 05, 2026	282.25	279.8	279.8	283.55	275.3	10,217
February 04, 2026	287.6	283	283	288.65	282.9	1,639
February 03, 2026	291.2	286.7	286.7	293.5	285.55	4,858
February 02, 2026	277.9	287.1	287.1	288.1	277.9	3,575
January 30, 2026	278.35	281.75	281.75	282	278.2	6,956
January 29, 2026	283.7	276.2	276.2	286.4	275.95	17,797
January 28, 2026	289.85	287.75	287.75	290.15	285.8	3,900
January 27, 2026	292.15	289.5	289.5	292.15	288.95	1,593
January 26, 2026	289.7	290.85	290.85	291.25	287.2	1,649
January 23, 2026	288.05	289.95	289.95	290.3	287.55	6,962
January 22, 2026	289.35	288.8	288.8	290.75	287.75	7,633
January 21, 2026	283.65	282	282	284	277.3	9,118
January 20, 2026	286.35	285.4	285.4	286.35	281.2	8,068
January 19, 2026	291	291.4	291.4	293.3	290.55	6,545
January 16, 2026	300.45	299.35	299.35	300.45	297.5	1,570
January 15, 2026	299.55	300.75	300.75	301.7	299	1,435
January 14, 2026	302.5	299.25	299.25	303.5	299.15	3,977
January 13, 2026	302.3	302.55	302.55	304.5	300.8	4,456
January 12, 2026	298.6	302.5	302.5	302.5	298.4	1,948
January 09, 2026	296	298.8	298.8	299.25	295.65	1,322
January 08, 2026	295.6	295.65	295.65	296.15	294	6,224
January 07, 2026	293.05	295.4	295.4	295.4	292.75	4,808
January 06, 2026	290.6	290.25	290.25	292.05	290.25	2,464
January 05, 2026	285.35	289.85	289.85	289.85	285.05	10,118
January 02, 2026	281.35	282.5	282.5	285.55	280.8	13,429
December 30, 2025	278.3	282	282	282	277.9	2,396
December 29, 2025	278.1	278.35	278.35	279.15	277	994
December 23, 2025	277.6	278.15	278.15	278.5	276.8	1,755
December 22, 2025	277.8	276.8	276.8	277.8	275.75	4,172
December 19, 2025	274.7	277.1	277.1	277.2	274.5	9,197
December 18, 2025	269.2	275.15	275.15	275.15	269.2	3,788
December 17, 2025	274.05	269.45	269.45	274.35	269.45	4,668
December 16, 2025	273.25	272.85	272.85	274.3	271.95	2,264
December 15, 2025	277.15	275.75	275.75	277.2	274.9	2,432
December 12, 2025	279.6	276.45	276.45	281.55	274.9	4,948
December 11, 2025	271.8	277.65	277.65	278.95	271.55	10,132
December 10, 2025	273.3	273.85	273.85	274.6	271.1	3,024
December 09, 2025	273.4	274.5	274.5	274.7	273.4	2,440
December 08, 2025	271.1	271.8	271.8	273.3	270.95	3,769
December 05, 2025	270.05	271.5	271.5	273.9	270.05	9,778
December 04, 2025	267.35	268.55	268.55	269.05	266.6	5,511
December 03, 2025	266.4	264.1	264.1	267.25	263.15	6,937
December 02, 2025	262.7	264.75	264.75	266.35	262.7	4,957
December 01, 2025	264.05	262.1	262.1	265.05	258.55	10,477
November 28, 2025	265.5	267.9	267.9	268.65	265.4	3,608
November 27, 2025	265.25	266.1	266.1	266.9	264.8	6,424
November 26, 2025	262.2	265.25	265.25	265.25	259.25	10,006
November 25, 2025	254.85	259.45	259.45	259.65	253.3	6,832
November 24, 2025	254.65	254.75	254.75	257.95	252.8	7,413

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