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
2023-12-29 382.70 383.70 382.70 383.55 0.0M
2023-12-28 384.85 384.85 380.60 381.20 0.0M
2023-12-27 382.50 384.00 381.95 383.40 0.0M
2023-12-22 380.25 383.20 380.20 382.00 0.0M
2023-12-21 380.00 381.50 378.70 381.25 0.0M
2023-12-20 385.20 385.95 382.30 383.70 0.0M
2023-12-19 380.90 384.10 380.90 384.10 0.0M
2023-12-18 382.05 383.50 379.15 379.60 0.0M
2023-12-15 387.90 388.95 383.15 384.95 0.0M
2023-12-14 394.95 395.70 380.70 384.70 0.0M
2023-12-13 387.35 388.10 385.15 385.30 0.0M
2023-12-12 388.05 388.20 385.15 387.15 0.0M
2023-12-11 385.55 387.70 384.60 386.90 0.0M
2023-12-08 379.70 385.35 379.70 385.15 0.0M
2023-12-07 379.05 380.00 378.45 379.70 0.0M
2023-12-06 376.25 382.55 375.55 381.15 0.0M
2023-12-05 369.95 375.55 369.95 375.20 0.0M
2023-12-04 369.00 371.00 369.00 369.55 0.0M
2023-12-01 365.20 368.60 364.50 368.60 0.0M
2023-11-30 360.45 362.75 359.95 361.15 0.0M
2023-11-29 353.30 361.15 353.30 359.85 0.0M
2023-11-28 349.20 351.80 348.30 351.80 0.0M
2023-11-27 352.40 353.75 350.20 350.55 0.0M
2023-11-24 351.75 353.65 351.65 353.65 0.0M
2023-11-23 351.10 352.20 351.00 352.10 0.0M
2023-11-22 349.70 351.60 349.40 350.70 0.0M
2023-11-21 348.80 349.40 347.65 348.15 0.0M
2023-11-20 348.45 349.10 346.30 348.15 0.0M
2023-11-17 345.40 350.05 345.40 349.05 0.0M
2023-11-16 345.15 345.95 343.20 343.20 0.0M
2023-11-15 337.15 341.45 337.15 341.45 0.0M
2023-11-14 324.90 336.40 324.50 336.15 0.0M
2023-11-13 322.25 324.65 320.90 324.65 0.0M
2023-11-10 322.90 322.90 318.45 319.90 0.0M
2023-11-09 320.45 325.25 319.95 324.90 0.0M
2023-11-08 314.50 322.30 314.45 320.10 0.0M
2023-11-07 314.55 318.45 314.00 317.40 0.0M
2023-11-06 319.45 319.50 315.20 316.30 0.0M
2023-11-03 318.80 321.20 317.40 318.75 0.0M
2023-11-02 312.25 318.60 312.25 317.00 0.0M
2023-11-01 304.50 308.65 302.35 307.55 0.0M
2023-10-31 299.95 304.05 299.95 302.40 0.0M
2023-10-30 301.00 302.80 298.25 299.80 0.0M
2023-10-27 301.05 303.20 298.90 298.95 0.0M
2023-10-26 298.60 302.65 297.00 300.55 0.0M
2023-10-25 305.95 308.00 304.00 306.90 0.0M
2023-10-24 303.80 307.75 301.70 306.15 0.0M
2023-10-23 304.10 304.10 296.80 303.45 0.0M
2023-10-20 306.50 308.80 303.55 303.55 0.0M
2023-10-19 314.05 315.25 311.30 314.05 0.0M
2023-10-18 321.05 322.55 315.45 315.60 0.0M
2023-10-17 321.60 323.40 317.15 322.15 0.0M
2023-10-16 320.90 322.70 317.00 322.05 0.0M
2023-10-13 328.85 329.30 319.65 319.70 0.0M
2023-10-12 334.75 337.00 329.95 330.05 0.0M
2023-10-11 328.40 332.70 327.95 331.45 0.0M
2023-10-10 324.15 330.95 324.15 330.35 0.0M
2023-10-09 319.35 319.35 316.35 317.95 0.0M
2023-10-06 317.55 322.65 314.60 322.65 0.0M
2023-10-05 317.60 318.10 315.00 316.00 0.0M
2023-10-04 312.25 320.25 311.30 316.75 0.0M
2023-10-03 320.45 323.25 316.20 316.20 0.0M
2023-10-02 330.50 332.00 322.00 323.15 0.0M
2023-09-29 329.95 333.50 329.25 329.25 0.0M
2023-09-28 323.45 327.05 319.60 327.05 0.0M
2023-09-27 322.60 325.15 321.75 322.20 0.0M
2023-09-26 327.85 327.85 323.15 324.15 0.0M
2023-09-25 335.20 336.90 327.65 330.85 0.0M
2023-09-22 334.85 338.45 333.90 337.55 0.0M
2023-09-21 343.10 343.30 337.35 338.20 0.0M
2023-09-20 344.40 347.95 344.20 347.25 0.0M
2023-09-19 343.35 345.15 341.00 341.75 0.0M
2023-09-18 350.85 351.45 344.05 344.65 0.0M
2023-09-15 355.00 356.60 352.05 352.25 0.0M
2023-09-14 341.65 349.30 340.20 348.95 0.0M
2023-09-13 342.40 345.10 339.05 342.60 0.0M
2023-09-12 348.80 348.80 344.35 345.25 0.0M
2023-09-11 348.75 350.75 347.50 349.45 0.0M
2023-09-08 347.65 347.65 339.55 346.60 0.0M
2023-09-07 344.25 348.55 343.65 345.70 0.0M
2023-09-06 344.95 347.75 343.85 346.55 0.0M
2023-09-05 345.85 350.00 344.90 348.20 0.0M
2023-09-04 353.85 355.60 349.50 350.40 0.0M
2023-09-01 354.55 356.90 351.00 351.25 0.0M
2023-08-31 355.20 359.60 355.20 356.20 0.0M
2023-08-30 356.20 356.30 350.85 353.95 0.0M
2023-08-29 351.00 355.95 350.00 355.95 0.0M
2023-08-28 347.55 349.85 344.35 349.85 0.0M
2023-08-25 340.80 345.70 340.80 342.95 0.0M
2023-08-24 353.65 354.10 342.10 342.10 0.0M
2023-08-23 348.25 351.00 345.10 346.75 0.0M
2023-08-22 345.15 349.70 345.15 345.35 0.0M
2023-08-21 341.25 346.00 340.85 341.90 0.0M
2023-08-18 340.40 341.70 336.05 340.45 0.0M
2023-08-17 347.65 349.70 344.40 344.40 0.0M
2023-08-16 348.05 350.50 347.90 350.00 0.0M
2023-08-15 355.25 356.00 346.45 349.15 0.0M
2023-08-14 351.75 356.40 351.75 355.15 0.0M
2023-08-11 356.50 358.00 351.80 351.80 0.0M
2023-08-10 356.10 360.60 355.50 359.70 0.0M
2023-08-09 356.20 359.10 353.20 353.20 0.0M
2023-08-08 354.40 357.00 347.50 349.55 0.0M
2023-08-07 353.80 358.15 352.30 357.85 0.0M
2023-08-04 355.30 359.00 351.00 358.05 0.0M
2023-08-03 354.65 356.45 351.80 355.95 0.0M
2023-08-02 361.00 366.80 358.55 361.35 0.0M
2023-08-01 379.55 379.55 371.40 371.40 0.0M
2023-07-31 380.95 384.35 380.65 381.65 0.0M
2023-07-28 376.70 382.95 376.40 382.60 0.0M
2023-07-27 367.70 379.55 367.70 379.55 0.0M
2023-07-26 369.25 369.25 361.00 366.70 0.0M
2023-07-25 368.10 370.65 367.60 370.65 0.0M
2023-07-24 366.70 370.30 366.70 369.80 0.0M
2023-07-21 366.65 369.15 366.15 369.15 0.0M
2023-07-20 363.70 370.90 363.70 370.90 0.0M
2023-07-19 369.95 371.40 366.75 367.05 0.0M
2023-07-18 363.40 367.50 363.40 367.25 0.0M
2023-07-17 362.10 364.90 361.70 364.90 0.0M
2023-07-14 367.10 367.60 365.00 366.45 0.0M
2023-07-13 363.00 370.00 363.00 368.50 0.0M
2023-07-12 354.25 363.50 353.40 362.85 0.0M
2023-07-11 349.50 353.10 346.95 352.05 0.0M
2023-07-10 343.90 347.70 341.70 347.10 0.0M
2023-07-07 339.90 346.45 338.00 344.30 0.0M
2023-07-06 353.85 354.10 339.80 340.80 0.0M
2023-07-05 359.15 361.45 358.15 359.10 0.0M
2023-07-04 366.40 366.40 363.95 364.10 0.0M
2023-07-03 371.30 371.45 365.90 366.30 0.0M
2023-06-30 361.95 370.50 361.95 369.60 0.0M
2023-06-29 360.65 362.10 359.50 360.35 0.0M
2023-06-28 360.10 362.45 358.85 361.15 0.0M
2023-06-27 357.85 358.05 352.60 356.40 0.0M
2023-06-26 355.90 355.90 350.65 354.75 0.0M
2023-06-23 356.65 358.35 351.50 355.45 0.0M
2023-06-22 357.75 362.60 356.60 362.60 0.0M
2023-06-21 366.90 369.30 363.30 364.40 0.0M
2023-06-20 368.00 370.90 366.85 368.55 0.0M
2023-06-19 375.90 376.75 371.80 372.20 0.0M
2023-06-16 377.70 381.30 376.30 380.25 0.0M
2023-06-15 376.05 377.10 372.00 376.80 0.0M
2023-06-14 374.20 379.00 374.20 378.20 0.0M
2023-06-13 372.85 374.10 368.75 374.05 0.0M
2023-06-12 366.00 369.00 365.00 368.00 0.0M
2023-06-09 362.70 363.50 361.00 361.65 0.0M
2023-06-08 361.70 364.00 361.70 363.70 0.0M
2023-06-07 363.50 364.55 360.00 362.55 0.0M
2023-06-06 361.60 364.00 361.25 364.00 0.0M
2023-06-05 367.75 368.30 360.90 362.75 0.0M
2023-06-02 362.50 367.50 360.90 366.75 0.0M
2023-06-01 353.25 358.15 353.15 357.80 0.0M
2023-05-31 353.20 357.65 347.85 349.15 0.0M
2023-05-30 361.80 366.25 359.60 360.50 0.0M
2023-05-29 367.75 367.95 361.85 362.65 0.0M
2023-05-26 358.25 365.20 352.90 364.20 0.0M
2023-05-25 357.75 358.30 353.00 355.75 0.0M
2023-05-24 366.20 366.20 356.50 358.00 0.0M
2023-05-23 374.00 375.35 371.90 371.90 0.0M
2023-05-22 378.00 378.00 374.40 375.65 0.0M
2023-05-19 376.60 380.75 375.00 378.30 0.0M
2023-05-18 369.80 375.70 369.80 372.85 0.0M
2023-05-17 360.75 364.75 360.35 363.20 0.0M
2023-05-16 360.60 363.40 360.25 361.10 0.0M
2023-05-15 363.65 363.85 361.35 361.95 0.0M
2023-05-12 361.80 362.50 360.45 361.95 0.0M
2023-05-11 364.00 364.65 355.50 359.10 0.0M
2023-05-10 364.70 364.90 360.00 361.60 0.0M
2023-05-09 364.45 364.50 361.40 363.60 0.0M
2023-05-08 364.45 366.20 363.70 364.05 0.0M
2023-05-05 359.55 364.60 357.10 364.55 0.0M
2023-05-04 356.30 356.30 352.35 355.15 0.0M
2023-05-03 358.25 360.15 357.00 358.70 0.0M
2023-05-02 365.60 366.30 353.30 354.40 0.0M
2023-04-28 362.00 363.35 354.40 363.35 0.0M
2023-04-27 354.90 360.40 354.60 357.80 0.0M
2023-04-26 358.35 358.65 353.60 357.30 0.0M
2023-04-25 359.85 361.45 358.00 361.20 0.0M
2023-04-24 360.80 362.35 359.75 360.80 0.0M
2023-04-21 357.65 362.50 353.80 361.65 0.0M
2023-04-20 362.05 362.05 356.10 358.15 0.0M
2023-04-19 360.60 363.00 360.00 362.75 0.0M
2023-04-18 360.25 363.25 359.70 361.70 0.0M
2023-04-17 360.60 362.60 357.55 357.85 0.0M
2023-04-14 357.50 360.15 357.30 358.90 0.0M
2023-04-13 354.25 355.45 353.45 355.45 0.0M
2023-04-12 353.65 360.00 353.35 354.30 0.0M
2023-04-11 355.20 356.20 351.90 352.35 0.0M
2023-04-06 346.45 350.05 346.45 350.05 0.0M
2023-04-05 351.15 351.15 345.10 346.75 0.0M
2023-04-04 352.05 356.30 350.45 350.55 0.0M
2023-04-03 350.85 352.45 348.55 349.35 0.0M
2023-03-31 348.40 352.65 345.75 351.70 0.0M
2023-03-30 342.55 346.85 342.55 346.60 0.0M
2023-03-29 334.10 338.35 332.15 337.95 0.0M
2023-03-28 334.75 335.00 328.90 330.30 0.0M
2023-03-27 329.15 332.00 325.45 329.65 0.0M
2023-03-24 329.45 329.45 316.40 322.40 0.0M
2023-03-23 332.50 334.70 328.10 333.10 0.0M
2023-03-22 331.95 337.10 331.95 333.75 0.0M
2023-03-21 326.85 335.00 326.35 332.65 0.0M
2023-03-20 311.35 323.25 305.45 321.50 0.0M
2023-03-17 329.10 331.00 311.60 314.80 0.0M
2023-03-16 324.10 325.05 310.90 323.00 0.0M
2023-03-15 332.95 335.45 312.55 313.80 0.0M
2023-03-14 325.30 337.00 324.10 335.35 0.0M
2023-03-13 343.35 343.35 320.55 323.55 0.0M
2023-03-10 341.45 347.15 340.05 344.80 0.0M
2023-03-09 353.00 355.15 350.00 353.80 0.0M
2023-03-08 349.75 355.05 349.75 354.15 0.0M
2023-03-07 354.50 357.00 350.70 350.80 0.0M
2023-03-06 353.10 355.35 352.35 354.85 0.0M
2023-03-03 345.30 352.10 344.85 351.85 0.0M
2023-03-02 333.75 340.35 332.75 340.10 0.0M
2023-03-01 345.25 347.15 338.00 339.60 0.0M
2023-02-28 339.40 345.10 339.40 342.30 0.0M
2023-02-27 343.50 346.50 343.05 343.45 0.0M
2023-02-24 349.55 349.60 335.05 335.05 0.0M
2023-02-23 346.50 351.00 346.40 347.55 0.0M
2023-02-22 342.00 344.55 337.40 344.25 0.0M
2023-02-21 346.00 347.30 339.80 344.35 0.0M
2023-02-20 350.15 350.15 346.50 348.00 0.0M
2023-02-17 343.95 348.20 340.85 348.20 0.0M
2023-02-16 354.10 354.10 346.10 350.25 0.0M
2023-02-15 344.25 349.60 344.25 349.60 0.0M
2023-02-14 345.10 348.70 344.00 344.05 0.0M
2023-02-13 341.55 345.15 340.60 344.65 0.0M
2023-02-10 345.60 348.00 338.00 340.95 0.0M
2023-02-09 352.95 355.95 350.25 350.25 0.0M
2023-02-08 346.95 347.30 344.35 345.45 0.0M
2023-02-07 342.70 342.70 339.70 341.75 0.0M
2023-02-06 343.65 344.90 340.00 343.10 0.0M
2023-02-03 344.75 348.70 343.00 348.70 0.0M
2023-02-02 340.20 350.55 340.20 350.55 0.0M
2023-02-01 332.70 336.40 332.70 335.40 0.0M
2023-01-31 331.90 333.50 328.65 333.50 0.0M
2023-01-30 331.75 334.40 328.35 333.55 0.0M
2023-01-27 333.45 334.95 332.55 334.65 0.0M
2023-01-26 334.55 334.55 331.20 333.80 0.0M
2023-01-25 332.60 332.90 326.55 331.65 0.0M
2023-01-24 333.95 333.95 329.60 332.45 0.0M
2023-01-23 331.85 334.55 329.90 332.50 0.0M
2023-01-20 328.00 329.70 326.90 329.70 0.0M
2023-01-19 333.30 333.55 325.05 325.25 0.0M
2023-01-18 336.50 339.30 335.60 336.40 0.0M
2023-01-17 335.20 339.60 332.60 336.65 0.0M
2023-01-16 333.50 335.20 332.80 334.20 0.0M
2023-01-13 331.25 333.95 330.85 332.40 0.0M
2023-01-12 327.50 332.65 327.45 331.60 0.0M
2023-01-11 320.45 326.20 320.45 326.20 0.0M
2023-01-10 317.40 319.25 315.65 319.15 0.0M
2023-01-09 313.55 321.60 313.30 320.05 0.0M
2023-01-06 306.00 312.15 303.75 312.15 0.0M
2023-01-05 304.80 306.75 303.45 305.25 0.0M
2023-01-04 298.65 307.45 298.55 307.45 0.0M
2023-01-03 291.15 298.00 291.00 294.90 0.0M
2023-01-02 286.70 290.10 286.60 290.05 0.0M