L&G DAX Daily 2x Short UCITS ETF - DS2P.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.15	49.33	49.33	50.15	49.33	22,923
February 19, 2026	49.63	50.34	50.34	50.34	49.63	381
February 18, 2026	49.68	49.09	49.09	49.79	49.09	133,998
February 17, 2026	51.21	50.35	50.35	51.21	50.35	1,509
February 16, 2026	50.05	50.83	50.83	50.83	50.05	50
February 13, 2026	50.8	50.5	50.5	50.97	50.44	102,478
February 12, 2026	49.89	50.92	50.92	50.92	49.16	133,043
February 11, 2026	50.31	50.58	50.58	50.6	50.28	170,953
February 10, 2026	50.16	50.2	50.2	50.25	49.99	68,076
February 09, 2026	50.48	50.1	50.1	50.97	50.1	544,911
February 06, 2026	51.45	51.14	51.14	52.51	51.14	477,734
February 05, 2026	51.35	52.4	52.4	53.06	51.35	749,209
February 04, 2026	50.42	51.16	51.16	51.27	50.42	93,745
February 03, 2026	49.88	50.57	50.57	50.72	49.3	686,071
February 02, 2026	52.43	50.65	50.65	52.61	50.61	157,350
January 30, 2026	52.73	51.82	51.82	52.73	51.78	218,249
January 29, 2026	50.92	52.82	52.82	52.82	50.88	549,417
January 28, 2026	50.57	50.56	50.56	51.17	50.55	573,285
January 27, 2026	50.38	50.5	50.5	50.5	50.33	19,424
January 26, 2026	50.5	50.2	50.2	50.81	50.13	225,450
January 23, 2026	50.8	50.52	50.52	50.84	50.52	76,993
January 22, 2026	50.78	50.61	50.61	50.86	50.39	919,634
January 21, 2026	51.58	51.93	51.93	52.89	51.58	669,997
January 20, 2026	50.8	51.52	51.52	52.15	50.8	2.06M
January 19, 2026	50.15	50.12	50.12	50.27	49.77	382,836
January 16, 2026	48.66	48.85	48.85	49.13	48.59	1.48M
January 15, 2026	48.86	48.46	48.46	48.95	48.46	87,336
January 14, 2026	48.28	48.67	48.67	48.83	48.23	585,724
January 13, 2026	48.29	48.29	48.29	48.53	48.06	278,327
January 12, 2026	49.21	48.35	48.35	49.21	48.33	130,052
January 09, 2026	49.55	48.97	48.97	49.55	48.91	941,955
January 08, 2026	49.54	49.44	49.44	49.8	49.25	1.07M
January 07, 2026	49.9	49.51	49.51	49.91	49.45	487,721
January 06, 2026	50.18	50.24	50.24	50.31	50	3,560
January 05, 2026	51.51	50.42	50.42	51.51	50.42	309,352
January 02, 2026	52.33	52.05	52.05	52.33	51.51	688,303
December 31, 2025	52.74	54.26	54.26	54.26	52.5	475,116
December 30, 2025	52.63	51.75	51.75	52.63	51.71	251,841
December 29, 2025	52.63	52.77	52.77	53.37	52.63	1.08M
December 24, 2025	52.97	52.84	52.84	52.97	52.65	2,508
December 23, 2025	53.08	53.01	53.01	53.13	52.91	987,591
December 22, 2025	53.05	53.2	53.2	53.29	53.05	53,355
December 19, 2025	53.76	53.31	53.31	53.76	53.31	3.54M
December 18, 2025	54.96	53.75	53.75	54.96	53.75	285,275
December 17, 2025	54.12	54.86	54.86	54.86	54.12	95,042
December 16, 2025	54.29	54.25	54.25	54.61	54.01	168,765
December 15, 2025	53.28	53.61	53.61	53.78	53.28	37,178
December 12, 2025	52.95	53.83	53.83	53.98	52.6	256,738
December 11, 2025	54.16	53.3	53.3	54.18	53.1	258,579
December 10, 2025	54.28	53.97	53.97	54.32	53.97	94,456
December 09, 2025	53.67	53.69	53.69	53.96	53.67	113,594
December 08, 2025	54.42	54.1	54.1	54.42	53.99	30,004
December 05, 2025	54.76	54.21	54.21	55.12	53.85	131,496
December 04, 2025	55.09	54.88	54.88	55.22	54.88	185,817
December 03, 2025	55.46	55.88	55.88	55.88	55.46	185,234
December 02, 2025	55.92	56.13	56.13	56.13	55.74	358,853
December 01, 2025	55.92	56.6	56.6	57.12	55.92	49,593
November 28, 2025	55.75	55.28	55.28	55.75	55.1	27,343
November 27, 2025	55.4	55.49	55.49	55.71	55.38	142,945
November 26, 2025	56.59	55.97	55.97	56.97	55.85	188,300

L&G DAX Daily 2x Short UCITS ETF (DS2P.L) LSE