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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.49	52.39	52.39	52.51	52.32	82,047
August 15, 2025	51.33	52.06	52.06	52.11	51.33	266,105
August 14, 2025	52.71	51.91	51.91	52.71	51.85	302,650
August 13, 2025	53.02	52.84	52.84	53.02	52.61	363,940
August 12, 2025	53.68	53.52	53.52	53.68	52.86	91,888
August 11, 2025	53.04	53.47	53.47	53.47	53.04	345,178
August 08, 2025	53.24	53.06	53.06	53.36	53.04	42,338
August 07, 2025	54.63	53.05	53.05	54.63	52.2	255,894
August 06, 2025	54.01	54.66	54.66	54.92	54.01	114,934
August 05, 2025	54.06	54.91	54.91	54.91	54.06	194,950
August 04, 2025	56.49	55.25	55.25	56.74	55.22	113,594
August 01, 2025	54.86	56.65	56.65	57.01	54.86	623,592
July 31, 2025	51.66	53.51	53.51	53.69	51.66	616,734
July 30, 2025	53.2	52.62	52.62	53.2	52.56	135,232
July 29, 2025	54.1	52.92	52.92	54.1	52.64	174,540
July 28, 2025	52.36	54.22	54.22	54.22	52.36	249,002
July 25, 2025	53.64	53.35	53.35	53.91	53.32	335,314
July 24, 2025	51.95	52.81	52.81	53.06	51.88	202,168
July 23, 2025	52.65	52.84	52.84	53.2	52.65	65,843
July 22, 2025	53.09	53.96	53.96	54.2	53.08	484,762
July 21, 2025	52.73	52.66	52.66	52.81	52.66	3,003
July 18, 2025	52.24	52.68	52.68	52.68	51.75	484,660
July 17, 2025	52.88	52.19	52.19	52.92	52.19	327,437
July 16, 2025	53.94	53.7	53.7	54.23	53.26	135,470
July 15, 2025	53.28	53.6	53.6	53.75	53.12	157,640
July 14, 2025	54.37	53.36	53.36	54.37	53.36	8,856
July 11, 2025	52.09	52.88	52.88	52.88	52.09	1.23M
July 10, 2025	50.82	51.56	51.56	51.64	50.82	373,524
July 09, 2025	52.13	51.35	51.35	52.13	51	695,079
July 08, 2025	53.53	52.83	52.83	53.53	52.7	90,300
July 07, 2025	54.33	53.35	53.35	54.42	53.35	235,779
July 04, 2025	54.75	54.67	54.67	54.93	54.54	234,136
July 03, 2025	54.4	54.06	54.06	54.73	54.06	364,334
July 02, 2025	55.12	54.81	54.81	55.41	54.81	105,132
July 01, 2025	53.76	54.73	54.73	54.73	53.76	9,026
June 30, 2025	52.71	53.63	53.63	53.81	52.71	94,427
June 27, 2025	54.01	52.93	52.93	54.01	52.93	19,489
June 26, 2025	54.75	54.67	54.67	55.08	54.67	10,003
June 25, 2025	55.12	55.14	55.14	55.14	55.12	1,467
June 24, 2025	54.42	54.62	54.62	54.87	54.33	4,537
June 23, 2025	56.5	56.6	56.6	57.02	56.27	81,591
June 20, 2025	57.57	56.37	56.37	57.57	56.29	4,535
June 19, 2025	56.71	57.66	57.66	57.66	56.71	44,108
June 18, 2025	55.85	56.3	56.3	56.59	55.7	46,554
June 17, 2025	55.85	55.69	55.69	55.88	55.29	10,858
June 16, 2025	54.7	54.47	54.47	55.28	54.21	5,160
June 13, 2025	55.35	55.16	55.16	55.69	55.15	75,637
June 12, 2025	53.76	53.92	53.92	54.73	53.44	77,868
June 11, 2025	52.39	52.74	52.74	52.89	52.39	9,921
June 10, 2025	52.14	52.22	52.22	52.64	51.69	14,051
June 09, 2025	51.37	51.54	51.54	52	51.37	12,841
June 06, 2025	51.15	51.1	51.1	51.41	50.74	109,884
June 05, 2025	50.9	51	51	51.6	50.49	36,714
June 04, 2025	51.26	51.11	51.11	51.64	50.91	92,046
June 03, 2025	52.03	51.84	51.84	53.28	51.7	38,982
June 02, 2025	52.65	52.82	52.82	53.22	52.57	4,034
May 30, 2025	51.8	52.26	52.26	52.26	51.47	136,677
May 29, 2025	51.32	52.36	52.36	52.68	51.32	3,143
May 28, 2025	50.44	51.74	51.74	51.74	50.44	256,212
May 27, 2025	51.87	50.89	50.89	52.06	50.55	145,365

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