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
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
November 21, 2025	236.2	238.95	238.95	238.95	233.3	23,263
November 20, 2025	248.7	245.4	245.4	252.2	245.4	37,090
November 19, 2025	240.1	241.55	241.55	245.15	239.65	14,038
November 18, 2025	241.2	240.7	240.7	243	236.9	26,707
November 17, 2025	250.7	247.45	247.45	251.2	245.2	11,697
November 14, 2025	246.5	249.45	249.45	249.45	241.05	32,663
November 13, 2025	257.3	250.1	250.1	257.45	250	23,398
November 12, 2025	258.5	256.45	256.45	259.3	255.35	5,368
November 11, 2025	255.6	254.2	254.2	255.7	253.65	4,087
November 10, 2025	252	252.35	252.35	254.55	251.5	26,169
November 07, 2025	250.25	242.15	242.15	250.4	241.9	23,437
November 06, 2025	253.6	248.6	248.6	255.7	248.6	11,484
November 05, 2025	252.45	256.05	256.05	256.1	251.6	7,130
November 04, 2025	253.85	255.6	255.6	257.25	252.1	7,610
November 03, 2025	298.2	298.2	298.2	298.2	298.2	9,189
October 31, 2025	259.65	257.9	257.9	260.55	256.95	8,805
October 30, 2025	259.9	258.7	258.7	260.5	256.7	9,284
October 29, 2025	261.15	260.05	260.05	261.35	259.25	4,105
October 28, 2025	257.4	258.6	258.6	259.75	257.2	10,655
October 27, 2025	256.5	257.05	257.05	257.05	255.8	10,722
October 24, 2025	250.4	253.15	253.15	253.15	249.5	22,433
October 23, 2025	247.25	247.7	247.7	248.25	245.25	5,737
October 22, 2025	249.15	245.95	245.95	249.8	245.9	2,196
October 21, 2025	247.55	249.15	249.15	249.45	247.5	11,490
October 20, 2025	244.55	247.4	247.4	247.5	243.4	7,401
October 17, 2025	233.95	238.1	238.1	241.15	232.2	28,434
October 16, 2025	244.7	244.15	244.15	245.7	243.5	7,377

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