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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	58.39	57.11	57.11	58.4	57.03	509,310
November 24, 2025	58.21	58.35	58.35	58.92	57.93	166,458
November 21, 2025	59.68	58.99	58.99	59.96	58.4	566,112
November 20, 2025	57.69	58.15	58.15	58.15	57.12	1.34M
November 19, 2025	58.9	58.71	58.71	58.93	57.87	179,244
November 18, 2025	58.54	58.79	58.79	59.34	57.94	202,558
November 17, 2025	55.44	57.14	57.14	57.14	55.4	110,544
November 14, 2025	55.17	55.5	55.5	56.81	55.17	147,558
November 13, 2025	53.31	54.71	54.71	54.71	53.31	867,083
November 12, 2025	53.51	53.28	53.28	53.51	53.06	938,182
November 11, 2025	54.93	54.38	54.38	54.95	54.38	207,501
November 10, 2025	55.11	54.85	54.85	55.28	54.68	105,718
November 07, 2025	56.2	56.7	56.7	57.44	56.2	138,064
November 06, 2025	54.9	56.13	56.13	56.13	54.56	102,580
November 05, 2025	55.98	54.66	54.66	56.08	54.47	35,058
November 04, 2025	55.62	55.17	55.17	56.35	55.03	19,797
November 03, 2025	54.86	54.17	54.17	54.86	53.83	453,856
October 31, 2025	54.72	54.94	54.94	55.02	54.65	115,469
October 30, 2025	53.92	54.23	54.23	54.58	53.92	164,733
October 29, 2025	53.58	54.33	54.33	54.52	53.58	293,880
October 28, 2025	53.48	53.39	53.39	53.49	53.22	50,770
October 27, 2025	52.95	53.02	53.02	53.25	52.95	146,226
October 24, 2025	53.14	53.38	53.38	53.38	53.14	104,943
October 23, 2025	53.15	53.31	53.31	53.87	53.13	537,720
October 22, 2025	52.66	53.37	53.37	53.37	52.66	304,106
October 21, 2025	52.69	52.44	52.44	53.07	52.43	794,261
October 20, 2025	54.05	52.79	52.79	54.05	52.79	91,150

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