L&G DAX Daily 2x Short UCITS ETF - DES2.L - 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	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
November 25, 2025	0.66	0.65	0.65	0.66	0.65	695,626
November 24, 2025	0.66	0.66	0.66	0.66	0.66	90,300
November 21, 2025	0.68	0.67	0.67	0.68	0.67	57,550
November 20, 2025	0.65	0.66	0.66	0.66	0.65	775,698
November 19, 2025	0.67	0.67	0.67	0.67	0.66	105,253
November 18, 2025	0.66	0.67	0.67	0.67	0.66	238,909
November 17, 2025	0.64	0.65	0.65	0.65	0.64	85,716
November 14, 2025	0.62	0.63	0.63	0.64	0.62	186,356
November 13, 2025	0.61	0.62	0.62	0.62	0.61	88,607
November 12, 2025	0.61	0.6	0.6	0.61	0.6	381,404
November 11, 2025	0.62	0.62	0.62	0.62	0.62	2,000
November 10, 2025	0.63	0.63	0.63	0.63	0.62	514,510
November 07, 2025	0.65	0.65	0.65	0.65	0.65	92,600
November 06, 2025	0.62	0.64	0.64	0.64	0.62	22,068
November 05, 2025	0.62	0.62	0.62	0.62	0.62	0
November 04, 2025	0.63	0.63	0.63	0.64	0.63	100,142
November 03, 2025	0.62	0.62	0.62	0.62	0.61	669,296
October 31, 2025	0.63	0.63	0.63	0.63	0.63	0
October 30, 2025	0.62	0.62	0.62	0.62	0.62	392,469
October 29, 2025	0.61	0.62	0.62	0.62	0.61	24
October 28, 2025	0.61	0.61	0.61	0.61	0.61	308
October 27, 2025	0.6	0.61	0.61	0.61	0.6	184,970
October 24, 2025	0.61	0.61	0.61	0.61	0.61	0
October 23, 2025	0.61	0.61	0.61	0.61	0.61	58,360
October 22, 2025	0.61	0.61	0.61	0.61	0.61	20,256
October 21, 2025	0.6	0.6	0.6	0.6	0.6	0
October 20, 2025	0.62	0.61	0.61	0.62	0.61	52,286
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

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