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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.63	0.63	0.63	0.63	0.63	524,446
December 03, 2025	0.63	0.64	0.64	0.64	0.63	721,621
December 02, 2025	0.64	0.64	0.64	0.64	0.64	26,158
December 01, 2025	0.64	0.64	0.64	0.65	0.64	1.34M
November 28, 2025	0.64	0.63	0.63	0.64	0.63	270,640
November 27, 2025	0.64	0.63	0.63	0.64	0.63	521,041
November 26, 2025	0.64	0.64	0.64	0.65	0.64	1.36M
November 25, 2025	0.66	0.65	0.65	0.67	0.65	286,437
November 24, 2025	0.66	0.66	0.66	0.67	0.66	663,932
November 21, 2025	0.68	0.67	0.67	0.68	0.66	2M
November 20, 2025	0.66	0.66	0.66	0.66	0.65	499,872
November 19, 2025	0.67	0.67	0.67	0.67	0.66	848,681
November 18, 2025	0.66	0.67	0.67	0.67	0.66	1.22M
November 17, 2025	0.63	0.64	0.64	0.65	0.63	1.45M
November 14, 2025	0.62	0.63	0.63	0.64	0.62	1.96M
November 13, 2025	0.6	0.62	0.62	0.62	0.6	365,217
November 12, 2025	0.61	0.6	0.6	0.61	0.6	1.51M
November 11, 2025	0.62	0.62	0.62	0.62	0.62	522,163
November 10, 2025	0.63	0.64	0.64	0.64	0.62	2.14M
November 07, 2025	0.63	0.65	0.65	0.65	0.63	1.26M
November 06, 2025	0.62	0.64	0.64	0.64	0.62	183,681
November 05, 2025	0.64	0.62	0.62	0.64	0.62	824,701
November 04, 2025	0.63	0.63	0.63	0.64	0.63	1.49M
November 03, 2025	0.62	0.62	0.62	0.62	0.61	1.58M
October 31, 2025	0.62	0.62	0.62	0.63	0.62	598,193
October 30, 2025	0.61	0.62	0.62	0.62	0.61	743,273
October 29, 2025	0.61	0.62	0.62	0.62	0.61	297,367
October 28, 2025	0.61	0.61	0.61	0.61	0.61	432,431
October 27, 2025	0.61	0.61	0.61	0.61	0.61	102,978
October 24, 2025	0.61	0.61	0.61	0.61	0.61	103,479
October 23, 2025	0.61	0.61	0.61	0.62	0.61	299,434
October 22, 2025	0.61	0.62	0.62	0.62	0.61	732,049
October 21, 2025	0.61	0.61	0.61	0.61	0.6	199,035
October 20, 2025	0.62	0.61	0.61	0.62	0.61	3.21M
October 17, 2025	0.63	0.63	0.63	0.64	0.62	5.2M
October 16, 2025	0.62	0.61	0.61	0.62	0.61	198,415
October 15, 2025	0.61	0.61	0.61	0.61	0.61	120,811
October 14, 2025	0.61	0.61	0.61	0.62	0.61	208,813
October 13, 2025	0.61	0.6	0.6	0.61	0.6	1.58M
October 10, 2025	0.59	0.61	0.61	0.61	0.59	229,928
October 09, 2025	0.59	0.59	0.59	0.59	0.59	479,444
October 08, 2025	0.6	0.59	0.59	0.6	0.59	97,702
October 07, 2025	0.6	0.6	0.6	0.61	0.6	64,488
October 06, 2025	0.6	0.6	0.6	0.61	0.6	1.87M
October 03, 2025	0.6	0.6	0.6	0.61	0.6	231,512
October 02, 2025	0.61	0.6	0.6	0.61	0.6	1.77M
October 01, 2025	0.63	0.62	0.62	0.64	0.62	1.63M
September 30, 2025	0.64	0.63	0.63	0.64	0.63	513,088
September 29, 2025	0.63	0.64	0.64	0.64	0.63	875,157
September 26, 2025	0.65	0.64	0.64	0.65	0.64	1.83M
September 25, 2025	0.64	0.65	0.65	0.66	0.64	2.04M
September 24, 2025	0.64	0.64	0.64	0.65	0.64	787,743
September 23, 2025	0.64	0.64	0.64	0.64	0.64	1.07M
September 22, 2025	0.64	0.65	0.65	0.65	0.64	1.27M
September 19, 2025	0.64	0.64	0.64	0.64	0.63	3.12M
September 18, 2025	0.65	0.64	0.64	0.65	0.64	3.5M
September 17, 2025	0.65	0.66	0.66	0.66	0.65	2.99M
September 16, 2025	0.64	0.66	0.66	0.66	0.64	278,904
September 15, 2025	0.63	0.64	0.64	0.64	0.63	2.01M
September 12, 2025	0.63	0.64	0.64	0.64	0.63	3M

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