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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.57	0.56	0.56	0.57	0.56	68,568
February 19, 2026	0.57	0.58	0.58	0.58	0.57	182,627
February 18, 2026	0.56	0.56	0.56	0.56	0.56	188,000
February 17, 2026	0.59	0.58	0.58	0.59	0.58	339,315
February 16, 2026	0.58	0.58	0.58	0.58	0.58	0
February 13, 2026	0.58	0.58	0.58	0.58	0.58	354,039
February 12, 2026	0.57	0.58	0.58	0.58	0.57	41
February 11, 2026	0.58	0.58	0.58	0.58	0.58	432
February 10, 2026	0.58	0.58	0.58	0.58	0.58	2,309
February 09, 2026	0.58	0.58	0.58	0.58	0.58	0
February 06, 2026	0.6	0.59	0.59	0.6	0.59	617,795
February 05, 2026	0.59	0.6	0.6	0.6	0.59	302,772
February 04, 2026	0.59	0.59	0.59	0.59	0.59	122,613
February 03, 2026	0.57	0.59	0.59	0.59	0.57	13
February 02, 2026	0.6	0.59	0.59	0.6	0.59	200,000
January 30, 2026	0.61	0.6	0.6	0.61	0.6	174,251
January 29, 2026	0.59	0.61	0.61	0.61	0.59	645,084
January 28, 2026	0.59	0.58	0.58	0.59	0.58	468,443
January 27, 2026	0.58	0.58	0.58	0.58	0.58	11
January 26, 2026	0.58	0.58	0.58	0.59	0.58	61,156
January 23, 2026	0.58	0.58	0.58	0.58	0.58	87,713
January 22, 2026	0.58	0.58	0.58	0.58	0.58	518,118
January 21, 2026	0.6	0.6	0.6	0.6	0.59	618,340
January 20, 2026	0.59	0.59	0.59	0.6	0.59	1.05M
January 19, 2026	0.58	0.58	0.58	0.58	0.57	759,495
January 16, 2026	0.56	0.57	0.57	0.57	0.56	388,881
January 15, 2026	0.56	0.56	0.56	0.56	0.56	282,656
January 14, 2026	0.56	0.56	0.56	0.56	0.56	118,101
January 13, 2026	0.56	0.56	0.56	0.56	0.56	360
January 12, 2026	0.56	0.56	0.56	0.56	0.56	188,025
January 09, 2026	0.57	0.56	0.56	0.57	0.56	227,148
January 08, 2026	0.57	0.57	0.57	0.57	0.57	431,435
January 07, 2026	0.57	0.57	0.57	0.57	0.57	75,200
January 06, 2026	0.58	0.58	0.58	0.58	0.58	9,349
January 05, 2026	0.59	0.58	0.58	0.59	0.58	13,726
January 02, 2026	0.6	0.6	0.6	0.6	0.59	453,934
December 31, 2025	0.59	0.59	0.59	0.59	0.59	0
December 30, 2025	0.61	0.59	0.59	0.61	0.59	4,329
December 29, 2025	0.61	0.61	0.61	0.61	0.61	323,049
December 24, 2025	0.61	0.61	0.61	0.61	0.61	0
December 23, 2025	0.61	0.61	0.61	0.61	0.61	679,647
December 22, 2025	0.61	0.61	0.61	0.61	0.61	234
December 19, 2025	0.61	0.61	0.61	0.61	0.61	3.35M
December 18, 2025	0.63	0.61	0.61	0.63	0.61	44,436
December 17, 2025	0.63	0.63	0.63	0.63	0.63	0
December 16, 2025	0.62	0.62	0.62	0.62	0.62	0
December 15, 2025	0.61	0.61	0.61	0.61	0.61	0
December 12, 2025	0.61	0.61	0.61	0.61	0.61	0
December 11, 2025	0.62	0.61	0.61	0.62	0.61	126,874
December 10, 2025	0.62	0.62	0.62	0.62	0.62	0
December 09, 2025	0.61	0.61	0.61	0.61	0.61	0
December 08, 2025	0.62	0.62	0.62	0.62	0.62	9,000
December 05, 2025	0.62	0.62	0.62	0.62	0.62	6,850
December 04, 2025	0.63	0.63	0.63	0.63	0.63	11,959
December 03, 2025	0.64	0.64	0.64	0.64	0.64	2,000
December 02, 2025	0.64	0.64	0.64	0.64	0.64	0
December 01, 2025	0.64	0.64	0.64	0.65	0.64	461,398
November 28, 2025	0.63	0.63	0.63	0.63	0.63	167,174
November 27, 2025	0.64	0.63	0.63	0.64	0.63	1,002
November 26, 2025	0.65	0.63	0.63	0.65	0.63	165,456

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