Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF - DBPG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	252.95	253.05	253.05	254	249.4	17,890
February 19, 2026	252.75	251.45	251.45	253.2	250.3	17,482
February 18, 2026	250.3	253.3	253.3	253.3	249.5	15,276
February 17, 2026	247.1	248.1	248.1	249	244.35	26,404
February 16, 2026	248.6	247.45	247.45	249.7	247.15	3,487
February 13, 2026	247.15	248.85	248.85	249.35	244.4	28,646
February 12, 2026	256.7	250	250	256.7	249.45	17,881
February 11, 2026	254.95	255	255	258.7	253.3	23,143
February 10, 2026	255.6	256.3	256.3	257.5	255	17,795
February 09, 2026	254.95	256.35	256.35	256.45	251.6	11,068
February 06, 2026	245.4	253.2	253.2	253.2	245.4	20,960
February 05, 2026	252.9	248.6	248.6	253.65	245.5	33,415
February 04, 2026	255.2	253.3	253.3	256.4	252.55	3,233
February 03, 2026	260.6	256	256	261.2	255.7	17,733
February 02, 2026	250.85	259.25	259.25	259.6	250.75	19,548
January 30, 2026	251.6	254.85	254.85	256.4	251.2	29,841
January 29, 2026	256.9	251.35	251.35	257.9	249.25	11,758
January 28, 2026	257.7	256.7	256.7	258	256.65	6,856
January 27, 2026	257.75	256.35	256.35	257.95	255.2	2,114
January 26, 2026	253.95	256.05	256.05	256.5	252.3	7,812
January 23, 2026	257.2	256.4	256.4	257.4	255.15	18,905
January 22, 2026	256.75	257	257	258.3	255.5	12,030
January 21, 2026	249.95	253.15	253.15	254.3	247	26,601
January 20, 2026	252.55	252.95	252.95	253.45	249.4	13,428
January 19, 2026	256.15	255.15	255.15	257.25	254.2	9,095
January 16, 2026	263.75	262.65	262.65	263.85	261	4,792
January 15, 2026	260.75	264.1	264.1	264.4	260.7	23,524
January 14, 2026	261.8	258.15	258.15	261.95	256.8	7,489
January 13, 2026	262.95	262.95	262.95	264.65	261.4	7,817
January 12, 2026	259.35	263.6	263.6	263.6	257.75	7,296
January 09, 2026	259.6	262.25	262.25	262.7	259.3	10,166
January 08, 2026	258.15	259	259	259.45	257.75	9,741
January 07, 2026	260.05	260.9	260.9	261.1	259.5	14,361
January 06, 2026	256.6	260.4	260.4	260.4	255.35	8,583
January 05, 2026	254.6	257.35	257.35	257.75	254.6	12,407
January 02, 2026	254.65	251.95	251.95	256	250.7	11,914
December 30, 2025	255.55	255.85	255.85	256.05	255.35	3,193
December 29, 2025	256.75	255.6	255.6	256.95	255	12,561
December 23, 2025	253.65	255	255	255.25	252.5	10,003
December 22, 2025	253.45	253.95	253.95	254.15	252.55	9,688
December 19, 2025	248.8	251.65	251.65	251.65	247.75	8,152
December 18, 2025	244.75	247.7	247.7	250.1	244.65	6,014
December 17, 2025	250	244.75	244.75	251.3	244.75	6,517
December 16, 2025	247.75	247.45	247.45	249.75	246.25	8,134
December 15, 2025	252.5	250.35	250.35	253.85	248.95	11,158
December 12, 2025	256.9	252.25	252.25	257.25	249.85	24,810
December 11, 2025	252.4	253.8	253.8	254.75	251.75	10,721
December 10, 2025	254.85	254.75	254.75	255.15	253.45	22,235
December 09, 2025	255.7	256.2	256.2	256.2	254.35	9,595
December 08, 2025	257.1	255.3	255.3	257.4	254.75	6,042
December 05, 2025	256.45	256.75	256.75	258.25	255.2	4,033
December 04, 2025	254.85	254.7	254.7	255.75	253.65	5,560
December 03, 2025	254.75	254.5	254.5	254.75	251.65	7,564
December 02, 2025	252.65	253.35	253.35	256	252.35	7,437
December 01, 2025	252.3	253.9	253.9	254.05	251	7,415
November 28, 2025	255.45	255.6	255.6	256.75	254.65	2,490
November 27, 2025	253.75	253.55	253.55	254.2	253.4	4,122
November 26, 2025	252.3	254.2	254.2	254.3	251	37,353
November 25, 2025	246.95	247.55	247.55	247.55	242.9	19,687
November 24, 2025	242	246.35	246.35	246.55	240	12,185

Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (DBPG.DE) XETRA