L&G DAX® Daily 2x Long UCITS ETF

DEL2
🏛️ germany →
663.30
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
2021-12-30 395.05 396.20 394.25 396.20 0.0M
2021-12-29 398.90 399.20 393.30 394.75 0.0M
2021-12-28 394.75 400.55 394.75 400.55 0.0M
2021-12-27 387.80 394.60 387.80 394.60 0.0M
2021-12-23 385.70 390.25 385.20 390.25 0.0M
2021-12-22 376.85 382.30 374.40 382.30 0.0M
2021-12-21 371.90 375.70 368.75 375.70 0.0M
2021-12-20 360.95 367.50 357.00 364.70 0.0M
2021-12-17 382.60 383.30 375.00 379.35 0.0M
2021-12-16 389.40 391.30 384.35 384.55 0.0M
2021-12-15 378.90 379.35 377.00 377.00 0.0M
2021-12-14 386.60 387.35 376.20 376.20 0.0M
2021-12-13 385.55 392.40 383.75 384.40 0.0M
2021-12-10 382.30 386.20 381.00 384.40 0.0M
2021-12-09 388.50 388.95 383.80 384.55 0.0M
2021-12-08 391.75 393.65 387.15 387.15 0.0M
2021-12-07 382.30 394.35 381.65 394.35 0.0M
2021-12-06 367.90 374.55 364.35 373.25 0.0M
2021-12-03 373.80 373.80 360.00 362.30 0.0M
2021-12-02 368.60 370.45 363.30 367.55 0.0M
2021-12-01 366.95 379.25 365.00 377.65 0.0M
2021-11-30 362.70 367.70 356.00 360.30 0.0M
2021-11-29 374.35 374.35 368.10 369.20 0.0M
2021-11-26 372.25 380.80 367.80 367.80 0.0M
2021-11-25 400.50 400.75 399.80 400.75 0.0M
2021-11-24 402.35 403.15 392.85 398.55 0.0M
2021-11-23 403.50 406.05 398.65 400.90 0.0M
2021-11-22 414.40 414.40 409.70 411.10 0.0M
2021-11-19 418.45 419.05 409.85 413.35 0.0M
2021-11-18 418.50 418.50 414.85 416.70 0.0M
2021-11-17 417.70 419.40 417.70 418.10 0.0M
2021-11-16 414.05 417.95 413.70 417.95 0.0M
2021-11-15 410.40 412.40 410.40 412.40 0.0M
2021-11-12 410.05 410.70 409.00 410.15 0.0M
2021-11-11 408.30 410.65 408.15 409.40 0.0M
2021-11-10 407.60 409.15 405.00 408.50 0.0M
2021-11-09 406.30 409.45 406.30 407.25 0.0M
2021-11-08 407.20 407.85 406.25 407.40 0.0M
2021-11-05 406.15 409.20 406.15 407.70 0.0M
2021-11-04 407.45 408.05 406.30 406.40 0.0M
2021-11-03 402.70 403.15 401.75 403.10 0.0M
2021-11-02 396.60 402.75 396.60 402.75 0.0M
2021-11-01 394.20 397.45 394.10 395.70 0.0M
2021-10-29 384.20 389.35 380.60 389.35 0.0M
2021-10-28 389.60 390.15 388.70 389.85 0.0M
2021-10-27 392.35 392.35 389.30 389.95 0.0M
2021-10-26 389.70 393.70 389.70 393.10 0.0M
2021-10-25 382.95 386.00 382.95 385.60 0.0M
2021-10-22 381.35 385.95 381.35 382.75 0.0M
2021-10-21 377.25 381.35 377.25 379.55 0.0M
2021-10-20 379.15 383.00 378.85 381.85 0.0M
2021-10-19 380.60 381.60 379.80 381.20 0.0M
2021-10-18 381.55 381.55 377.40 379.15 0.0M
2021-10-15 380.00 385.00 380.00 385.00 0.0M
2021-10-14 372.90 378.85 371.95 378.85 0.0M
2021-10-13 363.45 370.80 362.50 368.50 0.0M
2021-10-12 357.70 364.95 357.70 363.40 0.0M
2021-10-11 363.55 366.05 361.55 366.05 0.0M
2021-10-08 368.40 369.30 365.95 366.45 0.0M
2021-10-07 364.70 368.95 363.40 368.95 0.0M
2021-10-06 358.85 358.85 348.00 355.30 0.0M
2021-10-05 360.20 366.70 358.00 366.70 0.0M
2021-10-04 361.00 365.00 358.40 358.45 0.0M
2021-10-01 358.00 369.25 356.80 365.05 0.0M
2021-09-30 377.40 378.00 369.60 369.70 0.0M
2021-09-29 373.85 377.20 373.10 374.40 0.0M
2021-09-28 382.65 383.35 368.80 369.60 0.0M
2021-09-27 391.25 391.25 384.50 385.55 0.0M
2021-09-24 383.80 385.20 381.70 382.60 0.0M
2021-09-23 388.15 391.00 386.25 389.00 0.0M
2021-09-22 379.35 381.95 375.75 381.95 0.0M
2021-09-21 368.55 375.25 368.55 374.45 0.0M
2021-09-20 369.70 369.70 359.15 363.60 0.0M
2021-09-17 395.00 395.45 379.00 381.75 0.0M
2021-09-16 390.95 393.60 389.50 389.50 0.0M
2021-09-15 393.45 393.45 387.85 387.85 0.0M
2021-09-14 392.45 393.90 391.85 393.10 0.0M
2021-09-13 392.20 395.85 391.75 392.15 0.0M
2021-09-10 389.00 391.45 387.25 387.30 0.0M
2021-09-09 380.60 391.55 380.30 388.65 0.0M
2021-09-08 391.15 394.55 387.15 387.70 0.0M
2021-09-07 402.75 402.75 399.15 399.15 0.0M
2021-09-06 398.45 404.50 398.45 403.85 0.0M
2021-09-03 399.30 400.20 393.60 396.05 0.0M
2021-09-02 398.25 400.50 398.25 399.15 0.0M
2021-09-01 404.75 406.15 397.05 398.45 0.0M
2021-08-31 404.80 407.35 395.60 398.95 0.0M
2021-08-30 400.60 402.00 400.30 401.75 0.0M
2021-08-27 395.45 400.00 395.45 400.00 0.0M
2021-08-26 394.85 397.90 392.45 396.55 0.0M
2021-08-25 403.40 403.40 400.20 400.30 0.0M
2021-08-24 401.55 403.35 401.55 402.80 0.0M
2021-08-23 402.05 403.00 398.45 400.00 0.0M
2021-08-20 394.20 397.80 390.95 397.80 0.0M
2021-08-19 394.65 396.75 388.30 395.30 0.0M
2021-08-18 405.00 405.55 401.40 405.55 0.0M
2021-08-17 401.05 404.15 398.00 403.45 0.0M
2021-08-16 401.35 403.65 400.60 403.65 0.0M
2021-08-13 404.95 409.00 404.95 406.55 0.0M
2021-08-12 399.70 405.80 399.00 404.95 0.0M
2021-08-11 396.60 399.25 395.50 399.00 0.0M
2021-08-10 395.95 396.95 395.40 396.20 0.0M
2021-08-09 396.50 396.75 393.65 395.20 0.0M
2021-08-06 396.15 396.90 395.15 395.40 0.0M
2021-08-05 391.65 395.05 391.65 395.05 0.0M
2021-08-04 390.15 393.00 390.10 391.95 0.0M
2021-08-03 384.40 387.55 383.50 385.90 0.0M
2021-08-02 390.50 392.40 383.50 386.25 0.0M
2021-07-30 381.95 388.00 380.50 385.30 0.0M
2021-07-29 387.00 390.10 387.00 389.60 0.0M
2021-07-28 384.25 386.50 384.25 386.50 0.0M
2021-07-27 384.80 387.00 379.30 383.85 0.0M
2021-07-26 387.10 388.85 387.10 388.85 0.0M
2021-07-23 387.40 391.45 387.40 391.45 0.0M
2021-07-22 384.65 386.25 382.30 383.85 0.0M
2021-07-21 369.55 380.15 368.90 379.45 0.0M
2021-07-20 370.25 372.60 364.25 369.45 0.0M
2021-07-19 378.70 378.70 361.20 364.70 0.0M
2021-07-16 390.15 392.85 382.85 385.55 0.0M
2021-07-15 394.80 394.80 388.45 389.85 0.0M
2021-07-14 395.95 398.20 395.55 397.55 0.0M
2021-07-13 397.05 398.45 395.90 397.75 0.0M
2021-07-12 393.40 398.00 390.50 397.90 0.0M
2021-07-09 384.00 392.75 383.75 392.75 0.0M
2021-07-08 386.55 386.55 374.00 379.15 0.0M
2021-07-07 389.10 393.65 389.10 393.65 0.0M
2021-07-06 388.50 389.85 382.65 384.50 0.0M
2021-07-05 389.50 392.00 386.60 391.70 0.0M
2021-07-02 390.85 394.00 389.80 391.40 0.0M
2021-07-01 390.25 394.00 383.90 388.80 0.0M
2021-06-30 393.80 393.80 382.35 385.90 0.0M
2021-06-29 390.20 395.00 390.20 393.20 0.0M
2021-06-28 388.30 392.20 386.55 386.70 0.0M
2021-06-25 388.25 389.30 385.95 389.30 0.0M
2021-06-24 385.85 388.60 384.70 388.60 0.0M
2021-06-23 391.75 391.75 382.05 382.05 0.0M
2021-06-22 388.35 391.50 385.95 390.90 0.0M
2021-06-21 377.15 389.10 376.05 389.10 0.0M
2021-06-18 395.50 395.50 380.50 381.60 0.0M
2021-06-17 392.15 396.60 392.15 395.70 0.0M
2021-06-16 397.05 397.05 393.60 394.70 0.0M
2021-06-15 397.15 398.70 395.25 395.25 0.0M
2021-06-14 397.75 399.00 393.40 393.40 0.0M
2021-06-11 387.55 394.10 387.55 393.85 0.0M
2021-06-10 388.20 390.10 387.05 388.15 0.0M
2021-06-09 390.85 392.45 386.35 388.30 0.0M
2021-06-08 392.95 393.55 391.45 391.45 0.0M
2021-06-07 392.30 395.60 392.30 393.00 0.0M
2021-06-04 391.85 394.20 389.75 394.10 0.0M
2021-06-03 388.25 391.70 383.65 391.00 0.0M
2021-06-02 389.40 389.70 387.75 389.70 0.0M
2021-06-01 385.90 393.05 385.90 388.15 0.0M
2021-05-31 383.95 384.00 381.00 381.00 0.0M
2021-05-28 381.55 386.40 381.55 385.60 0.0M
2021-05-27 379.90 383.75 377.90 380.55 0.0M
2021-05-26 385.80 385.80 381.20 382.00 0.0M
2021-05-25 387.65 387.75 382.90 382.90 0.0M
2021-05-21 380.45 382.40 379.15 381.85 0.0M
2021-05-20 370.50 378.10 367.00 378.10 0.0M
2021-05-19 371.35 373.50 359.90 365.75 0.0M
2021-05-18 385.30 386.00 378.00 379.15 0.0M
2021-05-17 381.45 382.80 377.75 379.40 0.0M
2021-05-14 374.80 380.95 373.10 380.95 0.0M
2021-05-13 358.25 370.85 352.10 370.85 0.0M
2021-05-12 367.50 370.40 365.10 367.75 0.0M
2021-05-11 371.85 371.85 361.50 365.85 0.0M
2021-05-10 380.65 381.00 378.60 380.25 0.0M
2021-05-07 378.00 380.75 375.90 380.75 0.0M
2021-05-06 371.65 374.05 365.80 370.75 0.0M
2021-05-05 360.10 369.60 360.10 369.60 0.0M
2021-05-04 373.10 373.10 353.80 354.75 0.0M
2021-05-03 370.75 374.25 367.30 373.80 0.0M
2021-04-30 371.00 372.80 368.20 368.20 0.0M
2021-04-29 375.90 375.90 367.30 368.60 0.0M
2021-04-28 376.60 378.05 374.70 375.85 0.0M
2021-04-27 375.30 375.30 372.55 373.95 0.0M
2021-04-26 376.80 376.85 374.25 375.65 0.0M
2021-04-23 374.85 376.00 369.10 375.20 0.0M
2021-04-22 373.15 377.70 373.15 377.70 0.0M
2021-04-21 369.95 371.30 365.75 371.20 0.0M
2021-04-20 379.05 379.85 367.20 367.40 0.0M
2021-04-19 385.55 385.80 379.35 379.35 0.0M
2021-04-16 375.30 384.25 375.30 384.05 0.0M
2021-04-15 372.95 374.20 372.65 374.20 0.0M
2021-04-14 373.50 373.50 371.65 371.65 0.0M
2021-04-13 373.30 375.25 372.85 372.95 0.0M
2021-04-12 373.05 374.35 372.05 372.05 0.0M
2021-04-09 370.70 372.80 370.00 372.80 0.0M
2021-04-08 373.05 373.05 369.35 371.70 0.0M
2021-04-07 371.90 373.55 370.25 370.25 0.0M
2021-04-06 373.55 376.05 371.95 372.45 0.0M
2021-04-01 363.75 367.00 363.75 367.00 0.0M
2021-03-31 361.45 363.00 361.30 362.15 0.0M
2021-03-30 357.55 362.65 356.80 362.65 0.0M
2021-03-29 352.45 353.80 350.80 353.50 0.0M
2021-03-26 348.90 350.60 348.55 349.95 0.0M
2021-03-25 339.40 343.85 334.90 343.85 0.0M
2021-03-24 339.45 343.65 339.45 343.20 0.0M
2021-03-23 342.15 347.20 340.25 346.10 0.0M
2021-03-22 340.55 345.85 340.30 345.65 0.0M
2021-03-19 346.70 349.10 342.00 343.60 0.0M
2021-03-18 346.60 352.20 346.60 351.45 0.0M
2021-03-17 341.60 342.95 340.65 342.55 0.0M
2021-03-16 339.55 342.15 339.30 341.20 0.0M
2021-03-15 338.95 340.35 336.45 336.80 0.0M
2021-03-12 337.50 338.65 336.60 338.50 0.0M
2021-03-11 341.20 341.90 339.65 341.90 0.0M
2021-03-10 335.10 340.60 334.90 340.25 0.0M
2021-03-09 331.50 336.85 329.70 335.75 0.0M
2021-03-08 316.10 333.85 315.60 332.65 0.0M
2021-03-05 314.30 318.75 310.00 312.75 0.0M
2021-03-04 317.00 319.90 314.65 319.00 0.0M
2021-03-03 322.35 324.10 315.10 319.40 0.0M
2021-03-02 315.20 320.40 315.00 317.75 0.0M
2021-03-01 313.65 316.65 311.05 316.65 0.0M
2021-02-26 302.75 310.20 302.60 307.05 0.0M
2021-02-25 318.00 318.00 310.20 310.20 0.0M
2021-02-24 310.75 316.00 310.75 315.65 0.0M
2021-02-23 315.40 315.40 301.45 310.25 0.0M
2021-02-22 309.55 314.70 307.35 314.70 0.0M
2021-02-19 312.60 317.00 312.00 316.10 0.0M
2021-02-18 313.20 314.10 311.10 311.10 0.0M
2021-02-17 316.30 317.05 311.25 311.25 0.0M
2021-02-16 321.75 322.05 318.35 319.40 0.0M
2021-02-15 321.45 321.85 320.25 321.55 0.0M
2021-02-12 314.60 318.80 312.60 318.80 0.0M
2021-02-11 314.00 318.30 314.00 318.30 0.0M
2021-02-10 318.20 318.20 310.20 313.15 0.0M
2021-02-09 318.05 318.05 315.00 317.40 0.0M
2021-02-08 323.35 323.50 319.00 319.00 0.0M
2021-02-05 318.75 321.25 318.40 319.05 0.0M
2021-02-04 314.65 319.25 314.50 319.25 0.0M
2021-02-03 314.30 314.55 310.15 313.15 0.0M
2021-02-02 303.35 309.50 303.35 309.50 0.0M
2021-02-01 296.55 300.40 296.00 299.80 0.0M
2021-01-29 291.60 298.00 290.40 291.50 0.0M
2021-01-28 295.10 303.00 286.90 302.30 0.0M
2021-01-27 307.45 309.30 292.90 299.80 0.0M
2021-01-26 302.20 313.30 302.20 311.10 0.0M
2021-01-25 314.30 314.30 299.00 300.80 0.0M
2021-01-22 310.30 312.35 305.90 311.00 0.0M
2021-01-21 317.90 317.90 312.40 312.40 0.0M
2021-01-20 310.50 314.80 310.30 313.55 0.0M
2021-01-19 313.15 313.35 308.45 308.65 0.0M
2021-01-18 305.40 310.10 305.40 310.10 0.0M
2021-01-15 313.60 314.75 303.25 307.40 0.0M
2021-01-14 315.65 318.05 315.60 316.75 0.0M
2021-01-13 313.30 315.10 311.65 314.55 0.0M
2021-01-12 316.30 316.85 312.00 313.20 0.0M
2021-01-11 315.35 316.95 308.45 313.85 0.0M
2021-01-08 321.20 323.05 318.95 319.55 0.0M
2021-01-07 314.20 317.45 313.60 316.15 0.0M
2021-01-06 304.45 313.10 301.40 312.00 0.0M
2021-01-05 302.90 305.60 298.45 302.15 0.0M
2021-01-04 311.25 313.05 304.10 304.10 0.0M