XETRA - Delayed Quote EUR

Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF 1C (DBPG.DE)

185.02
-1.12
(-0.60%)
At close: May 9 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025185.68187.16183.30185.02185.0213,886
May 8, 2025185.20186.74182.78186.14186.1411,982
May 7, 2025181.20182.08179.60179.96179.966,339
May 6, 2025182.26182.26178.66181.68181.689,944
May 5, 2025183.10184.34181.78183.92183.927,534
May 2, 2025182.18184.90180.74184.32184.3215,109
Apr 30, 2025175.72176.52166.96174.28174.2822,071
Apr 29, 2025174.60175.74172.30174.34174.345,616
Apr 28, 2025174.26176.30172.08172.36172.3615,529
Apr 25, 2025174.62174.68170.08171.68171.6839,637
Apr 24, 2025164.56170.70162.10169.92169.927,626
Apr 23, 2025164.82171.20164.50166.48166.4818,129
Apr 22, 2025154.22158.08152.78157.22157.2211,236
Apr 17, 2025162.58163.90158.82160.60160.6026,143
Apr 16, 2025163.30167.14161.94165.22165.2211,924
Apr 15, 2025168.78171.64167.00169.88169.8832,876
Apr 14, 2025167.86172.20167.66168.20168.2030,422
Apr 11, 2025163.02163.02156.26159.10159.1018,155
Apr 10, 2025175.24175.48160.96160.96160.9638,109
Apr 9, 2025148.34152.36141.50148.38148.3834,012
Apr 8, 2025158.28167.54157.94161.82161.8244,738
Apr 7, 2025140.28167.46138.76151.84151.8470,381
Apr 4, 2025172.84173.30158.10161.06161.0660,215
Apr 3, 2025182.08183.58175.00177.14177.1459,846
Apr 2, 2025194.68195.64190.40195.30195.307,151
Apr 1, 2025193.36195.36189.82194.30194.3019,255
Mar 31, 2025187.92189.66185.20189.66189.6632,930
Mar 28, 2025198.08199.72191.46191.68191.6821,456
Mar 27, 2025201.10202.15198.02200.80200.8028,863
Mar 26, 2025205.45206.40202.15202.30202.3018,324
Mar 25, 2025204.40205.80203.85204.25204.2530,956
Mar 24, 2025200.70204.70200.60204.30204.3021,552
Mar 21, 2025196.44196.48192.82195.86195.8634,156
Mar 20, 2025198.48200.50194.74197.28197.2845,422
Mar 19, 2025192.26196.48192.26195.60195.6023,520
Mar 18, 2025195.30196.14191.00192.32192.3223,139
Mar 17, 2025192.28196.18191.88194.44194.4415,313
Mar 14, 2025189.54194.00189.12193.22193.229,901
Mar 13, 2025190.08192.66187.76188.68188.689,630
Mar 12, 2025191.02196.00187.92192.58192.5829,846
Mar 11, 2025193.62194.68188.00189.74189.7432,978
Mar 10, 2025202.30202.60195.30196.38196.3863,375
Mar 7, 2025203.85204.30198.64198.64198.6441,415
Mar 6, 2025208.85209.25203.45206.25206.2520,892
Mar 5, 2025211.25212.00204.65204.65204.6527,742
Mar 4, 2025217.95218.40208.50209.45209.4553,508
Mar 3, 2025228.30228.75223.75224.15224.1515,129
Feb 28, 2025221.70223.60219.45222.25222.2517,827
Feb 27, 2025228.00230.00224.85228.05228.059,448
Feb 26, 2025227.50229.75226.90229.00229.0027,247
Feb 25, 2025227.95228.85222.60222.70222.7013,980
Feb 24, 2025232.30233.60228.40231.00231.0027,033
Feb 21, 2025238.30239.55235.75236.70236.7013,388
Feb 20, 2025240.30241.25236.45236.75236.7512,588
Feb 19, 2025240.95241.30239.30241.10241.1014,345
Feb 18, 2025240.30241.25238.65239.35239.359,620
Feb 17, 2025238.95239.70238.95239.40239.409,125
Feb 14, 2025239.60239.60237.70238.25238.254,596
Feb 13, 2025235.55238.00234.00237.60237.6011,173
Feb 12, 2025237.65238.05233.15234.65234.6516,063
Feb 11, 2025237.30238.30236.50237.90237.9012,441
Feb 10, 2025237.00239.00236.80238.25238.255,646
Feb 7, 2025237.90239.60235.30236.25236.2521,853
Feb 6, 2025237.40238.95237.40238.25238.256,072
Feb 5, 2025232.40233.85231.40233.85233.855,999
Feb 4, 2025232.80235.00231.15234.95234.956,969
Feb 3, 2025231.60234.25229.05234.25234.2521,784
Jan 31, 2025238.85241.25238.85240.60240.608,357
Jan 30, 2025236.55237.55233.65234.90234.9019,533
Jan 29, 2025237.45237.85234.70235.05235.055,141
Jan 28, 2025232.85235.35230.80233.90233.9016,123
Jan 27, 2025230.85231.00223.85228.55228.5523,055
Jan 24, 2025239.35240.15238.15238.95238.9516,552
Jan 23, 2025238.15239.60237.40239.45239.4513,344
Jan 22, 2025236.95239.20236.60239.20239.2026,509
Jan 21, 2025233.55235.65233.45234.40234.407,847
Jan 20, 2025234.60234.80230.50234.15234.1519,831
Jan 17, 2025231.05235.45230.75235.00235.0011,765
Jan 16, 2025232.95232.95230.15230.85230.8510,191
Jan 15, 2025222.25230.30222.25229.50229.5012,092
Jan 14, 2025224.85225.90221.45221.90221.9011,922
Jan 13, 2025221.35222.30218.95221.35221.3510,619
Jan 10, 2025227.55228.55221.60222.10222.107,559
Jan 9, 2025226.85229.95225.55227.35227.352,912
Jan 8, 2025228.20229.20226.00227.90227.908,171
Jan 7, 2025230.35232.60228.15228.80228.8013,646
Jan 6, 2025230.65234.35230.40233.95233.9513,898
Jan 3, 2025226.85229.60225.80229.60229.608,021
Jan 2, 2025227.55230.25226.50228.95228.9516,307
Dec 30, 2024229.00230.50225.05225.40225.406,587
Dec 27, 2024234.00234.45228.70230.10230.1019,832
Dec 23, 2024229.70229.90226.00227.90227.908,393
Dec 20, 2024222.55229.50218.15229.50229.5025,496
Dec 19, 2024224.75228.00224.40227.00227.0026,844
Dec 18, 2024235.90237.35234.80236.55236.5518,387
Dec 17, 2024235.80236.50234.25235.55235.5514,114
Dec 16, 2024235.20237.30235.20236.85236.857,114
Dec 13, 2024237.25237.70234.80235.70235.709,135
Dec 12, 2024237.25238.15236.20237.40237.4014,303
Dec 11, 2024234.80238.10234.50238.10238.1027,100
Dec 10, 2024234.65236.50234.30235.75235.753,418
Dec 9, 2024237.40237.45234.00235.05235.055,833
Dec 6, 2024235.55238.00234.50237.00237.0019,807
Dec 5, 2024237.20237.65236.15236.65236.657,801
Dec 4, 2024236.15237.75235.80236.75236.7511,154
Dec 3, 2024235.50235.55233.90234.65234.6510,968
Dec 2, 2024233.55235.75233.15235.40235.4020,520
Nov 29, 2024231.35233.25231.05233.20233.204,670
Nov 28, 2024231.65231.95231.15231.85231.854,304
Nov 27, 2024233.05233.50229.90230.25230.254,321
Nov 26, 2024231.10233.00230.20232.95232.955,826
Nov 25, 2024232.45233.05230.75231.20231.2019,395
Nov 22, 2024228.45231.70227.90230.65230.6514,174
Nov 21, 2024224.05227.40222.85227.20227.2024,982
Nov 20, 2024224.75225.40221.05221.85221.858,608
Nov 19, 2024223.15223.20217.85222.95222.958,499
Nov 18, 2024221.50223.30220.45223.30223.3014,694
Nov 15, 2024224.75224.75221.55221.55221.5514,806
Nov 14, 2024230.10231.60228.65229.00229.007,708
Nov 13, 2024227.70230.30226.60230.30230.308,779
Nov 12, 2024229.15230.00228.55228.95228.954,600
Nov 11, 2024228.90230.75228.70229.45229.4518,152
Nov 8, 2024224.80226.85223.35226.80226.8011,698
Nov 7, 2024221.80223.35221.60223.35223.357,572
Nov 6, 2024219.10221.80218.00219.95219.9522,835
Nov 5, 2024203.80206.70203.55206.60206.607,964
Nov 4, 2024204.65205.30202.90203.85203.858,170
Nov 1, 2024204.25207.90204.00207.25207.2512,166
Oct 31, 2024208.40208.95204.45205.15205.1512,438
Oct 30, 2024214.55214.60211.70213.30213.307,926
Oct 29, 2024213.30215.00212.00213.60213.602,471
Oct 28, 2024214.30214.55212.90213.15213.1514,511
Oct 25, 2024212.05215.30212.05214.15214.154,625
Oct 24, 2024212.90213.70211.80211.80211.808,871
Oct 23, 2024215.40215.70212.45212.60212.6024,367
Oct 22, 2024214.30214.45212.90214.30214.309,561
Oct 21, 2024215.20215.70213.00213.10213.1020,785
Oct 18, 2024214.30215.10213.85214.90214.9016,373
Oct 17, 2024214.45217.20214.10215.25215.2512,922
Oct 16, 2024211.75212.40210.85212.00212.002,152
Oct 15, 2024214.75214.90212.25212.90212.904,336
Oct 14, 2024210.35213.90210.15213.20213.2016,165
Oct 11, 2024207.90210.50207.00209.80209.803,734
Oct 10, 2024208.40208.70207.00208.25208.2521,801
Oct 9, 2024204.10207.65204.10207.65207.653,780
Oct 8, 2024200.95204.60200.65204.40204.404,881
Oct 7, 2024204.65204.70202.80204.10204.106,718
Oct 4, 2024200.50205.25200.45202.30202.3013,182
Oct 3, 2024200.65201.65199.00200.90200.903,771
Oct 2, 2024199.96201.65198.50201.65201.6517,711
Oct 1, 2024202.75204.15198.66200.45200.4510,334
Sep 30, 2024200.55201.20199.00201.05201.053,321
Sep 27, 2024201.95202.40201.25201.95201.956,373
Sep 26, 2024203.00203.85200.50200.50200.5019,300
Sep 25, 2024199.34200.80199.34200.75200.751,981
Sep 24, 2024201.40201.45198.66200.30200.3010,623
Sep 23, 2024198.94200.70198.50200.40200.405,842
Sep 20, 2024198.70199.44197.64197.84197.845,131
Sep 19, 2024197.66200.40197.38199.82199.8211,548
Sep 18, 2024195.50195.72194.44194.58194.584,735
Sep 17, 2024195.12197.14194.98196.52196.524,268
Sep 16, 2024194.20194.70192.80193.52193.526,861
Sep 13, 2024193.34195.14193.12195.14195.1413,169
Sep 12, 2024192.06192.34189.46191.28191.289,680
Sep 11, 2024185.94187.42181.34183.08183.0815,116
Sep 10, 2024184.58187.00184.42185.86185.865,801
Sep 9, 2024182.74185.14182.62184.32184.325,264
Sep 6, 2024184.96187.76180.64181.38181.388,917
Sep 5, 2024187.60189.72185.82185.94185.945,546
Sep 4, 2024187.66190.20187.18188.76188.765,857
Sep 3, 2024197.58197.70191.64192.84192.847,539
Sep 2, 2024196.40197.54195.94197.28197.284,118
Aug 30, 2024194.36195.92193.98193.98193.982,840
Aug 29, 2024192.16196.68192.16195.98195.983,363
Aug 28, 2024194.50195.08192.12192.50192.503,318
Aug 27, 2024193.86194.42192.30193.42193.423,142
Aug 26, 2024194.36195.86193.40193.42193.421,784
Aug 23, 2024192.78195.20192.56193.98193.984,100
Aug 22, 2024194.36196.34193.86193.86193.863,168
Aug 21, 2024193.40194.86193.04193.82193.821,826
Aug 20, 2024194.92195.40192.88193.26193.265,081
Aug 19, 2024191.40192.88190.76192.88192.886,184
Aug 16, 2024192.74192.88189.86191.40191.407,563
Aug 15, 2024185.80191.10185.46190.82190.828,286
Aug 14, 2024184.44185.10182.50185.10185.1012,510
Aug 13, 2024180.84182.88179.84182.88182.886,945
Aug 12, 2024179.72181.06178.44179.18179.187,248
Aug 9, 2024177.72179.80176.54178.28178.287,221
Aug 8, 2024169.98177.00168.44176.66176.666,841
Aug 7, 2024174.54178.60173.82177.56177.5611,656
Aug 6, 2024172.90175.10169.96173.32173.3219,283
Aug 5, 2024169.46172.62162.44170.86170.8634,288
Aug 2, 2024184.90185.84177.18178.26178.2613,345
Aug 1, 2024195.58197.48191.18191.18191.187,823
Jul 31, 2024191.14194.60191.14194.44194.444,020
Jul 30, 2024190.46192.12188.28188.46188.462,077
Jul 29, 2024191.08192.42189.04189.04189.043,201
Jul 26, 2024186.92189.20186.78188.36188.365,127
Jul 25, 2024188.22189.48185.00188.54188.547,326
Jul 24, 2024193.94194.14189.38189.92189.927,088
Jul 23, 2024195.62198.20195.02198.18198.187,658
Jul 22, 2024193.18196.16193.18194.20194.206,456
Jul 19, 2024194.96195.80192.82192.84192.849,462
Jul 18, 2024198.76199.50195.50195.50195.505,299
Jul 17, 2024201.45201.50197.98198.44198.4415,979
Jul 16, 2024201.60203.50200.70202.55202.553,365
Jul 15, 2024201.30203.15201.10202.45202.453,687
Jul 12, 2024199.04201.30198.00201.15201.154,087
Jul 11, 2024202.55202.80198.94198.94198.944,936
Jul 10, 2024199.08200.15198.94200.15200.153,514
Jul 9, 2024199.06199.66198.90199.28199.283,066
Jul 8, 2024197.70198.90197.42198.22198.224,015
Jul 5, 2024196.42197.00195.74196.88196.884,334
Jul 4, 2024196.52196.78195.84196.08196.086,119
Jul 3, 2024195.34195.70194.52195.52195.523,395
Jul 2, 2024192.44193.86191.62193.86193.8620,854
Jul 1, 2024193.20193.30191.26192.74192.7418,041
Jun 28, 2024195.84197.34195.24195.54195.545,249
Jun 27, 2024193.76194.66193.56193.56193.564,220
Jun 26, 2024194.40195.02193.00193.56193.566,372
Jun 25, 2024192.02193.40191.68193.10193.1026,926
Jun 24, 2024193.62194.34192.50194.20194.202,394
Jun 21, 2024194.26194.48193.18193.82193.823,295
Jun 20, 2024196.00196.58195.00195.34195.344,762
Jun 19, 2024194.80195.00194.48194.66194.664,810
Jun 18, 2024193.86194.44193.50193.76193.764,443
Jun 17, 2024191.44191.82190.28191.54191.543,078
Jun 14, 2024191.02191.12188.72190.58190.583,752
Jun 13, 2024189.54190.06188.58189.46189.461,678
Jun 12, 2024186.82189.72185.48189.02189.022,484
Jun 11, 2024185.26185.50183.70185.32185.324,217
Jun 10, 2024184.04185.00183.54185.00185.003,509
Jun 7, 2024183.26185.12181.58184.40184.405,806
Jun 6, 2024182.84183.50182.54182.72182.722,383
Jun 5, 2024179.02181.48177.02181.42181.4212,579
Jun 4, 2024177.50178.16176.36176.66176.668,591
Jun 3, 2024179.36179.74177.00177.44177.445,824
May 31, 2024175.70176.48173.70173.82173.826,229
May 30, 2024176.92177.52176.20176.72176.723,127
May 29, 2024179.32179.38177.76178.84178.844,564
May 28, 2024180.76181.22179.80180.02180.02924
May 27, 2024180.30180.70179.84180.70180.702,710
May 24, 2024178.88180.72178.54180.32180.325,396
May 23, 2024183.14183.50180.80181.66181.6610,998
May 22, 2024181.34182.02181.22181.70181.702,467
May 21, 2024180.78181.10180.46180.98180.981,978
May 20, 2024180.46181.72180.34181.72181.724,816
May 17, 2024180.06180.52179.60179.60179.602,896
May 16, 2024180.92181.52180.60181.38181.384,097
May 15, 2024177.16179.42176.80179.34179.345,113
May 14, 2024175.94176.58175.00175.80175.80873
May 13, 2024176.74176.94175.86175.86175.862,622
May 10, 2024176.40177.16175.90175.90175.904,364
May 9, 2024174.08175.20173.80175.20175.204,438

Related Tickers