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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.6	0.61	0.61	0.61	0.6	56,389
July 23, 2025	0.61	0.61	0.61	0.61	0.61	2,904
July 22, 2025	0.62	0.62	0.62	0.62	0.62	19,084
July 21, 2025	0.61	0.61	0.61	0.61	0.61	200
July 18, 2025	0.6	0.61	0.61	0.61	0.6	6,210
July 17, 2025	0.6	0.6	0.6	0.6	0.6	0
July 16, 2025	0.62	0.62	0.62	0.62	0.62	0
July 15, 2025	0.62	0.62	0.62	0.62	0.62	170
July 14, 2025	0.63	0.61	0.61	0.63	0.61	6,000
July 11, 2025	0.61	0.61	0.61	0.61	0.61	0
July 10, 2025	0.59	0.6	0.6	0.6	0.59	5,178
July 09, 2025	0.61	0.6	0.6	0.61	0.6	7,177
July 08, 2025	0.61	0.61	0.61	0.61	0.61	0
July 07, 2025	0.63	0.62	0.62	0.63	0.62	50,964
July 04, 2025	0.63	0.64	0.64	0.64	0.63	50,514
July 03, 2025	0.63	0.63	0.63	0.63	0.63	243,135
July 02, 2025	0.63	0.63	0.63	0.63	0.63	106,728
July 01, 2025	0.62	0.64	0.64	0.64	0.62	4,338
June 30, 2025	0.63	0.63	0.63	0.63	0.63	0
June 27, 2025	0.62	0.62	0.62	0.62	0.62	30
June 26, 2025	0.64	0.64	0.64	0.64	0.64	32
June 25, 2025	0.65	0.65	0.65	0.65	0.65	0
June 24, 2025	0.64	0.64	0.64	0.64	0.64	17,500
June 23, 2025	0.66	0.66	0.66	0.67	0.66	14,010
June 20, 2025	0.66	0.66	0.66	0.66	0.66	0
June 19, 2025	0.67	0.68	0.68	0.68	0.67	12
June 18, 2025	0.65	0.66	0.66	0.66	0.65	112
June 17, 2025	0.65	0.65	0.65	0.65	0.65	0
June 16, 2025	0.64	0.64	0.64	0.64	0.64	0
June 13, 2025	0.65	0.65	0.65	0.65	0.65	3,127
June 12, 2025	0.64	0.63	0.63	0.64	0.63	250,454

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