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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.89	54.89	54.89	55.52	54.63	58,553
October 16, 2025	53.23	52.98	52.98	53.57	52.98	94,267
October 15, 2025	52.98	53.16	53.16	53.33	52.91	189,592
October 14, 2025	53.38	53.39	53.39	54.22	53.23	766,995
October 13, 2025	52.58	52.49	52.49	52.84	52.26	1.25M
October 10, 2025	51.47	53.06	53.06	53.06	51.3	435,615
October 09, 2025	51.19	51.34	51.34	51.45	50.94	1.16M
October 08, 2025	52.34	51.36	51.36	52.34	51.26	70,922
October 07, 2025	52.44	52.46	52.46	52.46	52.44	67
October 06, 2025	52.7	52.45	52.45	52.7	52.12	567,621
October 03, 2025	52.05	52.58	52.58	52.72	52.05	500,990
October 02, 2025	53.08	52.36	52.36	53.09	52.07	1.58M
October 01, 2025	55.41	53.6	53.6	55.41	53.6	1.32M
September 30, 2025	55.81	54.82	54.82	55.81	54.82	130,051
September 29, 2025	55.02	55.4	55.4	55.88	55.01	179,682
September 26, 2025	56.2	55.83	55.83	56.54	55.71	107,721
September 25, 2025	56.29	56.69	56.69	57.37	56.24	464,888
September 24, 2025	56.32	55.76	55.76	56.69	55.76	225,606
September 23, 2025	55.94	56.05	56.05	56.37	55.78	279,559
September 22, 2025	56.31	56.46	56.46	56.89	56.31	3.66M
September 19, 2025	55.69	55.88	55.88	55.88	55.69	430,304
September 18, 2025	56.09	55.67	55.67	56.18	55.58	728,735
September 17, 2025	56.71	57.1	57.1	57.72	56.69	156,498
September 16, 2025	54.99	57.14	57.14	57.46	54.99	84,294
September 15, 2025	54.63	55.1	55.1	55.25	54.63	36,610
September 12, 2025	55.58	55.28	55.28	55.63	55.28	389
September 11, 2025	55.44	55.3	55.3	55.63	55.14	232,474
September 10, 2025	54.62	55.77	55.77	55.77	54.62	49,507
September 09, 2025	54.66	55.21	55.21	55.49	54.6	303,000
September 08, 2025	55.28	54.82	54.82	55.28	54.82	92,978
September 05, 2025	54.39	55.94	55.94	56.08	54.39	39,200
September 04, 2025	55.68	54.93	54.93	55.75	54.93	829,573
September 03, 2025	55.93	55.9	55.9	56.45	55.45	131,347
September 02, 2025	55.01	56.51	56.51	56.51	54.88	468,209
September 01, 2025	54.21	53.75	53.75	54.21	53.75	47,264
August 29, 2025	53.88	54.33	54.33	54.45	53.73	1.22M
August 28, 2025	52.95	53.59	53.59	53.86	52.32	1.05M
August 27, 2025	52.98	53.44	53.44	53.7	52.98	524,038
August 26, 2025	53.34	53.03	53.03	53.6	52.76	245,992
August 22, 2025	52.87	52.28	52.28	52.87	52	1.18M
August 21, 2025	52.76	52.6	52.6	53.03	52.45	733,354
August 20, 2025	52.55	52.66	52.66	52.88	52.16	318,416
August 19, 2025	52.3	51.9	51.9	52.3	51.9	160,874
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

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