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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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