L&G DAX Daily 2x Short UCITS ETF - DES2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.63	0.63	0.63	0.65	0.63	70,696
October 16, 2025	0.62	0.61	0.61	0.62	0.61	460,664
October 15, 2025	0.61	0.61	0.61	0.61	0.61	2.1M
October 14, 2025	0.62	0.61	0.61	0.62	0.61	47
October 13, 2025	0.6	0.6	0.6	0.61	0.6	106,957
October 10, 2025	0.6	0.61	0.61	0.61	0.59	170,815
October 09, 2025	0.59	0.59	0.59	0.59	0.59	610,490
October 08, 2025	0.6	0.59	0.59	0.6	0.59	200,192
October 07, 2025	0.6	0.6	0.6	0.61	0.6	220,260
October 06, 2025	0.61	0.6	0.6	0.61	0.6	81,306
October 03, 2025	0.6	0.6	0.6	0.6	0.6	109,631
October 02, 2025	0.61	0.6	0.6	0.61	0.6	457,345
October 01, 2025	0.62	0.61	0.61	0.62	0.61	112,000
September 30, 2025	0.64	0.63	0.63	0.64	0.63	166,871
September 29, 2025	0.63	0.63	0.63	0.63	0.63	0
September 26, 2025	0.64	0.64	0.64	0.64	0.64	2,000
September 25, 2025	0.64	0.65	0.65	0.65	0.64	412,477
September 24, 2025	0.65	0.64	0.64	0.65	0.64	5,001
September 23, 2025	0.64	0.64	0.64	0.64	0.64	341,353
September 22, 2025	0.65	0.65	0.65	0.65	0.65	0
September 19, 2025	0.64	0.64	0.64	0.64	0.64	53,705
September 18, 2025	0.64	0.64	0.64	0.64	0.64	225,297
September 17, 2025	0.66	0.66	0.66	0.66	0.66	49,720
September 16, 2025	0.64	0.66	0.66	0.66	0.64	17,600
September 15, 2025	0.64	0.64	0.64	0.64	0.64	6,640
September 12, 2025	0.63	0.64	0.64	0.64	0.63	112,331
September 11, 2025	0.64	0.64	0.64	0.64	0.64	183,806
September 10, 2025	0.64	0.64	0.64	0.64	0.63	78,522
September 09, 2025	0.64	0.64	0.64	0.64	0.64	10,265
September 08, 2025	0.64	0.63	0.63	0.64	0.63	4,000
September 05, 2025	0.64	0.64	0.64	0.64	0.64	0
September 04, 2025	0.64	0.63	0.63	0.64	0.63	303,774
September 03, 2025	0.64	0.64	0.64	0.65	0.64	138,062
September 02, 2025	0.63	0.65	0.65	0.65	0.63	56,137
September 01, 2025	0.62	0.62	0.62	0.62	0.62	107,778
August 29, 2025	0.62	0.63	0.63	0.63	0.62	618,740
August 28, 2025	0.62	0.62	0.62	0.62	0.61	627,720
August 27, 2025	0.62	0.62	0.62	0.62	0.62	161,667
August 26, 2025	0.62	0.61	0.61	0.62	0.61	5,500
August 22, 2025	0.61	0.6	0.6	0.61	0.6	107,876
August 21, 2025	0.61	0.61	0.61	0.61	0.61	105,546
August 20, 2025	0.61	0.61	0.61	0.61	0.6	53,029
August 19, 2025	0.6	0.6	0.6	0.6	0.6	105,553
August 18, 2025	0.61	0.61	0.61	0.61	0.61	200,000
August 15, 2025	0.6	0.6	0.6	0.6	0.6	209,361
August 14, 2025	0.61	0.6	0.6	0.61	0.6	177,919
August 13, 2025	0.61	0.61	0.61	0.61	0.61	770,076
August 12, 2025	0.62	0.62	0.62	0.62	0.62	877,523
August 11, 2025	0.62	0.62	0.62	0.62	0.62	252,496
August 08, 2025	0.61	0.61	0.61	0.61	0.61	150,000
August 07, 2025	0.61	0.61	0.61	0.61	0.61	5,000
August 06, 2025	0.62	0.63	0.63	0.63	0.62	1
August 05, 2025	0.62	0.63	0.63	0.63	0.62	269
August 04, 2025	0.65	0.63	0.63	0.65	0.63	537,650
August 01, 2025	0.63	0.65	0.65	0.65	0.63	6,469
July 31, 2025	0.6	0.62	0.62	0.62	0.6	88,223
July 30, 2025	0.62	0.61	0.61	0.62	0.61	161,682
July 29, 2025	0.61	0.61	0.61	0.61	0.61	844
July 28, 2025	0.6	0.63	0.63	0.63	0.6	18,506
July 25, 2025	0.62	0.61	0.61	0.62	0.61	4,037

L&G DAX Daily 2x Short UCITS ETF (DES2.L) LSE