L&G DAX® Daily 2x Short UCITS ETF

DES2
🏛️ germany →
0.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.71 1.72 1.71 1.72 0.0M
2022-12-29 1.73 1.73 1.69 1.69 0.0M
2022-12-28 1.71 1.74 1.71 1.74 0.0M
2022-12-27 1.72 1.72 1.70 1.72 0.0M
2022-12-23 1.72 1.74 1.72 1.72 0.0M
2022-12-22 1.69 1.74 1.68 1.73 0.2M
2022-12-21 1.72 1.73 1.70 1.70 0.0M
2022-12-20 1.76 1.76 1.73 1.73 0.0M
2022-12-19 1.73 1.74 1.72 1.74 0.0M
2022-12-16 1.71 1.75 1.71 1.74 0.1M
2022-12-15 1.64 1.72 1.64 1.72 0.5M
2022-12-14 1.63 1.63 1.62 1.63 0.0M
2022-12-13 1.64 1.65 1.57 1.62 0.3M
2022-12-12 1.65 1.65 1.64 1.65 0.2M
2022-12-09 1.64 1.64 1.63 1.63 0.0M
2022-12-08 1.66 1.67 1.65 1.65 0.0M
2022-12-07 1.65 1.66 1.64 1.65 0.1M
2022-12-06 1.62 1.64 1.62 1.64 0.0M
2022-12-05 1.61 1.62 1.61 1.62 0.0M
2022-12-02 1.61 1.63 1.60 1.60 0.0M
2022-12-01 1.60 1.61 1.60 1.61 0.0M
2022-11-30 1.62 1.63 1.59 1.59 0.0M
2022-11-29 1.63 1.63 1.62 1.63 0.1M
2022-11-28 1.61 1.63 1.61 1.62 0.0M
2022-11-25 1.60 1.60 1.59 1.59 0.0M
2022-11-24 1.62 1.62 1.59 1.60 0.0M
2022-11-23 1.63 1.63 1.62 1.63 0.1M
2022-11-22 1.63 1.64 1.61 1.63 0.0M
2022-11-21 1.63 1.64 1.62 1.63 0.1M
2022-11-18 1.64 1.64 1.62 1.62 0.1M
2022-11-17 1.65 1.68 1.64 1.65 0.1M
2022-11-16 1.64 1.66 1.64 1.66 0.0M
2022-11-15 1.64 1.68 1.62 1.66 0.2M
2022-11-14 1.65 1.66 1.62 1.65 0.0M
2022-11-11 1.65 1.68 1.64 1.65 0.3M
2022-11-10 1.81 1.82 1.67 1.69 0.5M
2022-11-09 1.82 1.83 1.81 1.83 0.1M
2022-11-08 1.85 1.85 1.80 1.81 0.1M
2022-11-07 1.88 1.88 1.83 1.84 0.0M
2022-11-04 1.95 1.95 1.85 1.86 0.1M
2022-11-03 1.96 1.99 1.95 1.96 0.1M
2022-11-02 1.90 1.97 1.90 1.96 0.0M
2022-11-01 1.90 1.91 1.88 1.90 0.1M
2022-10-31 1.93 1.94 1.92 1.93 0.0M
2022-10-28 1.98 1.99 1.91 1.91 0.1M
2022-10-27 1.96 1.98 1.93 1.96 0.1M
2022-10-26 2.00 2.00 1.95 1.97 0.1M
2022-10-25 2.02 2.07 1.98 1.98 0.0M
2022-10-24 2.07 2.07 2.00 2.02 0.1M
2022-10-21 2.13 2.15 2.06 2.06 0.1M
2022-10-20 2.11 2.12 2.07 2.11 0.2M
2022-10-19 2.07 2.11 2.06 2.11 0.1M
2022-10-18 2.08 2.09 2.03 2.07 0.4M
2022-10-17 2.17 2.19 2.10 2.12 0.2M
2022-10-14 2.14 2.23 2.11 2.23 0.2M
2022-10-13 2.31 2.36 2.17 2.20 0.5M
2022-10-12 2.27 2.32 2.25 2.29 0.1M
2022-10-11 2.28 2.32 2.26 2.26 0.1M
2022-10-10 2.31 2.31 2.21 2.25 0.3M
2022-10-07 2.21 2.27 2.18 2.27 0.1M
2022-10-06 2.16 2.20 2.16 2.19 0.1M
2022-10-05 2.13 2.19 2.12 2.15 0.2M
2022-10-04 2.22 2.24 2.12 2.12 0.3M
2022-10-03 2.39 2.40 2.29 2.29 0.2M
2022-09-30 2.40 2.40 2.33 2.38 0.1M
2022-09-29 2.34 2.42 2.34 2.37 0.2M
2022-09-28 2.37 2.43 2.25 2.27 0.4M
2022-09-27 2.25 2.38 2.23 2.35 0.5M
2022-09-26 2.31 2.31 2.25 2.29 0.1M
2022-09-23 2.19 2.30 2.19 2.27 0.3M
2022-09-22 2.18 2.19 2.11 2.15 0.3M
2022-09-21 2.16 2.19 2.08 2.15 0.5M
2022-09-20 2.07 2.18 2.05 2.17 0.1M
2022-09-19 2.11 2.16 2.07 2.07 0.1M
2022-09-16 2.08 2.13 2.08 2.12 0.1M
2022-09-15 2.02 2.06 2.01 2.05 0.1M
2022-09-14 2.02 2.05 1.98 2.02 0.2M
2022-09-13 1.92 2.00 1.88 2.00 0.4M
2022-09-12 1.99 1.99 1.91 1.92 0.2M
2022-09-09 2.08 2.08 2.00 2.00 0.2M
2022-09-08 2.06 2.13 2.06 2.11 0.2M
2022-09-07 2.12 2.12 2.05 2.05 0.4M
2022-09-06 2.11 2.11 2.07 2.10 0.1M
2022-09-05 2.17 2.17 2.11 2.13 0.2M
2022-09-02 2.14 2.16 2.03 2.16 0.4M
2022-09-01 2.13 2.18 2.12 2.12 0.3M
2022-08-31 2.05 2.12 2.05 2.12 0.1M
2022-08-30 2.07 2.09 2.01 2.09 0.3M
2022-08-29 2.14 2.14 2.08 2.08 0.2M
2022-08-26 1.99 2.09 1.99 2.09 0.2M
2022-08-25 1.97 1.99 1.95 1.97 0.2M
2022-08-24 2.03 2.03 1.99 2.00 0.0M
2022-08-23 2.00 2.02 1.97 2.02 0.1M
2022-08-22 1.92 2.00 1.92 1.99 0.2M
2022-08-19 1.89 1.91 1.88 1.91 0.1M
2022-08-18 1.88 1.88 1.85 1.85 0.1M
2022-08-17 1.80 1.89 1.80 1.87 0.2M
2022-08-16 1.82 1.82 1.80 1.81 0.1M
2022-08-15 1.82 1.85 1.82 1.82 0.1M
2022-08-12 1.87 1.87 1.82 1.82 0.0M
2022-08-11 1.85 1.87 1.85 1.86 0.0M
2022-08-10 1.93 1.93 1.86 1.86 0.1M
2022-08-09 1.88 1.91 1.88 1.91 0.0M
2022-08-08 1.89 1.89 1.85 1.89 0.0M
2022-08-05 1.87 1.91 1.87 1.91 0.0M
2022-08-04 1.88 1.88 1.85 1.88 0.1M
2022-08-03 1.93 1.94 1.89 1.89 0.1M
2022-08-02 1.94 1.96 1.94 1.94 0.1M
2022-08-01 1.93 1.94 1.91 1.93 0.1M
2022-07-29 1.96 1.97 1.91 1.91 0.3M
2022-07-28 2.02 2.02 1.97 1.97 0.1M
2022-07-27 2.02 2.04 2.00 2.00 0.2M
2022-07-26 2.03 2.05 2.02 2.05 0.2M
2022-07-25 2.02 2.02 1.98 2.02 0.0M
2022-07-22 2.02 2.02 1.98 2.02 0.0M
2022-07-21 1.99 2.04 1.99 2.01 0.0M
2022-07-20 1.97 2.03 1.96 1.99 0.2M
2022-07-19 2.13 2.14 1.97 1.98 0.2M
2022-07-18 2.10 2.13 2.06 2.13 0.0M
2022-07-15 2.21 2.21 2.13 2.14 0.0M
2022-07-14 2.17 2.28 2.17 2.22 0.1M
2022-07-13 2.17 2.21 2.15 2.15 0.0M
2022-07-12 2.18 2.19 2.12 2.13 0.1M
2022-07-11 2.14 2.15 2.12 2.14 0.1M
2022-07-08 2.15 2.17 2.09 2.10 0.1M
2022-07-07 2.19 2.19 2.14 2.14 0.1M
2022-07-06 2.26 2.27 2.21 2.22 0.1M
2022-07-05 2.15 2.31 2.15 2.25 0.4M
2022-07-04 2.14 2.18 2.14 2.18 0.0M
2022-07-01 2.21 2.22 2.13 2.13 0.4M
2022-06-30 2.14 2.23 2.14 2.16 0.3M
2022-06-29 2.06 2.10 2.06 2.09 0.1M
2022-06-28 2.03 2.06 2.00 2.06 0.2M
2022-06-27 2.04 2.06 2.01 2.06 0.2M
2022-06-24 2.11 2.14 2.04 2.04 0.1M
2022-06-23 2.08 2.16 2.08 2.12 0.2M
2022-06-22 2.09 2.12 2.05 2.08 0.2M
2022-06-21 2.01 2.03 1.98 2.03 0.0M
2022-06-20 2.06 2.07 2.03 2.03 0.0M
2022-06-17 2.07 2.09 2.04 2.06 0.1M
2022-06-16 2.03 2.13 2.03 2.13 0.2M
2022-06-15 2.00 2.01 1.94 1.94 0.4M
2022-06-14 1.95 2.05 1.94 2.05 0.1M
2022-06-13 1.97 2.01 1.94 1.99 0.1M
2022-06-10 1.82 1.90 1.82 1.89 0.2M
2022-06-09 1.76 1.80 1.75 1.80 0.1M
2022-06-08 1.69 1.75 1.69 1.75 0.2M
2022-06-07 1.71 1.73 1.71 1.71 0.1M
2022-06-06 1.71 1.71 1.66 1.69 0.4M
2022-06-03 1.70 1.73 1.70 1.73 0.1M
2022-06-02 1.73 1.73 1.70 1.70 0.1M
2022-06-01 1.73 1.75 1.73 1.75 0.1M
2022-05-31 1.72 1.75 1.72 1.73 0.0M
2022-05-30 1.71 1.72 1.70 1.70 0.1M
2022-05-27 1.77 1.78 1.72 1.72 0.1M
2022-05-26 1.83 1.83 1.78 1.78 0.1M
2022-05-25 1.84 1.88 1.83 1.83 0.0M
2022-05-24 1.85 1.87 1.85 1.85 0.2M
2022-05-23 1.81 1.83 1.79 1.81 0.1M
2022-05-20 1.86 1.89 1.81 1.87 0.3M
2022-05-19 1.89 1.94 1.87 1.88 0.2M
2022-05-18 1.80 1.88 1.80 1.88 0.0M
2022-05-17 1.83 1.84 1.80 1.80 0.0M
2022-05-16 1.87 1.88 1.84 1.85 0.3M
2022-05-13 1.89 1.91 1.84 1.84 0.2M
2022-05-12 1.99 2.00 1.92 1.96 0.1M
2022-05-11 1.98 1.99 1.89 1.95 0.1M
2022-05-10 2.02 2.02 1.95 1.98 0.0M
2022-05-09 2.00 2.04 1.95 2.03 0.1M
2022-05-06 1.91 1.98 1.91 1.95 0.1M
2022-05-05 1.80 1.92 1.79 1.92 0.4M
2022-05-04 1.87 1.87 1.80 1.80 0.1M
2022-05-03 1.86 1.89 1.86 1.87 0.0M
2022-05-02 1.91 1.92 1.87 1.87 0.4M
2022-04-29 1.83 1.88 1.83 1.87 0.1M
2022-04-28 1.90 1.91 1.84 1.85 0.2M
2022-04-27 1.95 1.97 1.92 1.92 0.0M
2022-04-26 1.85 1.97 1.85 1.97 0.2M
2022-04-25 1.89 1.91 1.85 1.85 0.2M
2022-04-22 1.80 1.86 1.80 1.85 0.1M
2022-04-21 1.78 1.80 1.74 1.80 0.0M
2022-04-20 1.80 1.81 1.80 1.80 0.1M
2022-04-19 1.86 1.87 1.83 1.83 0.0M
2022-04-14 1.85 1.86 1.84 1.86 0.0M
2022-04-13 1.88 1.88 1.86 1.87 0.0M
2022-04-12 1.89 1.90 1.84 1.89 0.1M
2022-04-11 1.84 1.86 1.83 1.85 0.0M
2022-04-08 1.83 1.83 1.81 1.83 0.0M
2022-04-07 1.86 1.86 1.80 1.83 0.1M
2022-04-06 1.80 1.86 1.80 1.85 0.2M
2022-04-05 1.74 1.80 1.74 1.80 0.2M
2022-04-04 1.76 1.80 1.75 1.75 0.0M
2022-04-01 1.79 1.79 1.77 1.77 0.0M
2022-03-31 1.73 1.80 1.72 1.79 0.1M
2022-03-30 1.70 1.75 1.70 1.75 0.1M
2022-03-29 1.75 1.75 1.67 1.69 0.2M
2022-03-28 1.81 1.81 1.74 1.76 0.1M
2022-03-25 1.83 1.83 1.79 1.82 0.1M
2022-03-24 1.82 1.84 1.81 1.82 0.0M
2022-03-23 1.76 1.84 1.75 1.84 0.1M
2022-03-22 1.82 1.82 1.77 1.77 0.2M
2022-03-21 1.81 1.81 1.79 1.81 0.2M
2022-03-18 1.80 1.87 1.78 1.78 0.1M
2022-03-17 1.76 1.83 1.76 1.79 0.1M
2022-03-16 1.86 1.86 1.77 1.77 0.1M
2022-03-15 1.99 2.03 1.92 1.92 0.3M
2022-03-14 1.96 1.97 1.89 1.97 0.3M
2022-03-11 2.06 2.09 1.89 2.02 0.2M
2022-03-10 1.98 2.10 1.98 2.04 0.2M
2022-03-09 2.21 2.21 1.93 1.96 0.5M
2022-03-08 2.44 2.45 2.15 2.23 0.4M
2022-03-07 2.34 2.47 2.22 2.40 0.5M
2022-03-04 2.13 2.27 2.11 2.22 0.5M
2022-03-03 1.97 2.09 1.97 2.07 0.1M
2022-03-02 2.02 2.06 1.95 1.97 0.2M
2022-03-01 1.87 2.05 1.86 2.04 0.2M
2022-02-28 1.98 1.98 1.87 1.92 0.1M
2022-02-25 1.90 1.98 1.82 1.84 0.9M
2022-02-24 1.99 2.06 1.90 1.91 1.1M
2022-02-23 1.82 1.87 1.77 1.87 0.2M
2022-02-22 1.88 1.93 1.81 1.83 0.3M
2022-02-21 1.72 1.89 1.70 1.89 0.3M
2022-02-18 1.69 1.75 1.69 1.74 0.2M
2022-02-17 1.67 1.71 1.66 1.71 0.0M
2022-02-16 1.65 1.68 1.63 1.65 0.0M
2022-02-15 1.74 1.74 1.66 1.66 0.2M
2022-02-14 1.72 1.78 1.72 1.74 0.2M
2022-02-11 1.68 1.73 1.66 1.71 0.1M
2022-02-10 1.64 1.66 1.64 1.66 0.0M
2022-02-09 1.68 1.68 1.64 1.65 0.0M
2022-02-08 1.70 1.70 1.70 1.70 0.0M
2022-02-07 1.72 1.74 1.70 1.70 0.2M
2022-02-04 1.65 1.74 1.65 1.71 0.2M
2022-02-03 1.64 1.69 1.64 1.69 0.0M
2022-02-02 1.61 1.62 1.60 1.62 0.0M
2022-02-01 1.64 1.64 1.61 1.62 0.0M
2022-01-31 1.65 1.67 1.64 1.65 0.0M
2022-01-28 1.69 1.73 1.67 1.67 0.1M
2022-01-27 1.69 1.69 1.64 1.67 0.0M
2022-01-26 1.72 1.72 1.65 1.70 0.2M
2022-01-25 1.72 1.76 1.70 1.73 0.2M
2022-01-24 1.66 1.80 1.65 1.72 0.5M
2022-01-21 1.62 1.66 1.61 1.66 0.1M
2022-01-20 1.61 1.61 1.58 1.61 0.0M
2022-01-19 1.63 1.64 1.59 1.59 0.1M
2022-01-18 1.61 1.63 1.60 1.61 0.1M
2022-01-17 1.57 1.58 1.57 1.58 0.0M
2022-01-14 1.58 1.60 1.58 1.58 0.0M
2022-01-13 1.57 1.58 1.55 1.58 0.0M
2022-01-12 1.55 1.57 1.55 1.57 0.0M
2022-01-11 1.59 1.59 1.56 1.56 0.1M
2022-01-10 1.59 1.62 1.58 1.62 0.1M
2022-01-07 1.55 1.58 1.55 1.57 0.1M
2022-01-06 1.56 1.57 1.55 1.55 0.0M
2022-01-05 1.53 1.54 1.52 1.54 0.1M
2022-01-04 1.56 1.56 1.53 1.54 0.2M
2022-01-03 1.57 1.57 1.56 1.56 0.1M