Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (ETR:DBPG)
Germany · Delayed Price · Currency is EUR 235.15
-0.50 (-0.21%)
Sep 17, 2025, 5:36 PM CET
ETR:DBPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 238.05 | 238.65 | 235.25 | 235.65 | 235.65 | -0.88% | 16,476 |
| Sep 15, 2025 | 237.15 | 238.40 | 236.15 | 237.75 | 237.75 | 0.44% | 7,706 |
| Sep 12, 2025 | 236.10 | 237.15 | 235.85 | 236.70 | 236.70 | 0.11% | 6,818 |
| Sep 11, 2025 | 234.30 | 236.45 | 233.50 | 236.45 | 236.45 | 1.44% | 6,014 |
| Sep 10, 2025 | 233.50 | 234.45 | 232.50 | 233.10 | 233.10 | 1.13% | 8,070 |
| Sep 9, 2025 | 230.25 | 230.95 | 229.15 | 230.50 | 230.50 | -0.09% | 21,999 |
| Sep 8, 2025 | 230.10 | 230.70 | 229.35 | 230.70 | 230.70 | 0.96% | 12,299 |
| Sep 5, 2025 | 232.90 | 232.90 | 226.70 | 228.50 | 228.50 | -0.76% | 6,747 |
| Sep 4, 2025 | 228.75 | 230.55 | 228.55 | 230.25 | 230.25 | 1.34% | 20,263 |
| Sep 3, 2025 | 227.40 | 228.65 | 227.00 | 227.20 | 227.20 | 1.93% | 11,770 |
| Sep 2, 2025 | 228.25 | 228.30 | 222.90 | 222.90 | 222.90 | -2.73% | 15,955 |
| Sep 1, 2025 | 227.95 | 229.15 | 227.80 | 229.15 | 229.15 | 0.53% | 7,839 |
| Aug 29, 2025 | 231.85 | 231.85 | 227.55 | 227.95 | 227.95 | -1.23% | 5,988 |
| Aug 28, 2025 | 231.50 | 232.00 | 229.90 | 230.80 | 230.80 | -0.32% | 5,300 |
| Aug 27, 2025 | 230.80 | 231.95 | 230.65 | 231.55 | 231.55 | 1.58% | 7,615 |
| Aug 26, 2025 | 227.80 | 228.30 | 227.25 | 227.95 | 227.95 | -0.46% | 5,240 |
| Aug 25, 2025 | 228.20 | 229.20 | 227.65 | 229.00 | 229.00 | -0.17% | 6,784 |
| Aug 22, 2025 | 224.05 | 229.50 | 223.85 | 229.40 | 229.40 | 1.80% | 10,294 |
| Aug 21, 2025 | 225.85 | 225.85 | 223.10 | 225.35 | 225.35 | 0.67% | 5,578 |
| Aug 20, 2025 | 225.45 | 226.10 | 221.30 | 223.85 | 223.85 | -1.41% | 9,195 |
| Aug 19, 2025 | 227.95 | 229.00 | 226.50 | 227.05 | 227.05 | -0.42% | 7,506 |
| Aug 18, 2025 | 227.85 | 228.70 | 227.50 | 228.00 | 228.00 | -0.04% | 5,920 |
| Aug 15, 2025 | 231.10 | 231.25 | 227.75 | 228.10 | 228.10 | -0.48% | 9,237 |
| Aug 14, 2025 | 228.90 | 230.40 | 227.90 | 229.20 | 229.20 | 0.50% | 11,781 |
| Aug 13, 2025 | 228.05 | 230.10 | 227.90 | 228.05 | 228.05 | 0.51% | 5,903 |
| Aug 12, 2025 | 225.00 | 227.15 | 224.35 | 226.90 | 226.90 | 0.51% | 8,934 |
| Aug 11, 2025 | 225.40 | 226.50 | 224.75 | 225.75 | 225.75 | 1.01% | 9,686 |
| Aug 8, 2025 | 222.20 | 224.60 | 222.20 | 223.50 | 223.50 | 0.83% | 12,176 |
| Aug 7, 2025 | 222.40 | 225.25 | 221.65 | 221.65 | 221.65 | -0.05% | 15,067 |
| Aug 6, 2025 | 221.80 | 222.30 | 219.00 | 221.75 | 221.75 | 1.03% | 5,174 |
| Aug 5, 2025 | 223.95 | 224.15 | 219.50 | 219.50 | 219.50 | -0.72% | 13,140 |
| Aug 4, 2025 | 217.65 | 221.20 | 217.65 | 221.10 | 221.10 | 2.24% | 14,097 |
| Aug 1, 2025 | 224.55 | 224.55 | 214.40 | 216.25 | 216.25 | -5.65% | 37,206 |
| Jul 31, 2025 | 231.30 | 232.70 | 227.90 | 229.20 | 229.20 | 0.66% | 20,880 |
| Jul 30, 2025 | 226.20 | 228.50 | 226.00 | 227.70 | 227.70 | 0.51% | 8,832 |
| Jul 29, 2025 | 227.85 | 228.85 | 226.30 | 226.55 | 226.55 | 0.24% | 10,907 |
| Jul 28, 2025 | 225.75 | 226.45 | 225.70 | 226.00 | 226.00 | 1.32% | 14,495 |
| Jul 25, 2025 | 222.45 | 223.15 | 221.95 | 223.05 | 223.05 | 0.38% | 7,250 |
| Jul 24, 2025 | 221.25 | 222.40 | 220.75 | 222.20 | 222.20 | 1.11% | 9,976 |
| Jul 23, 2025 | 219.30 | 220.35 | 218.90 | 219.75 | 219.75 | 1.01% | 7,810 |
| Jul 22, 2025 | 218.95 | 219.35 | 217.10 | 217.55 | 217.55 | -1.34% | 6,312 |
| Jul 21, 2025 | 219.95 | 220.95 | 219.25 | 220.50 | 220.50 | 0.66% | 7,484 |
| Jul 18, 2025 | 220.75 | 220.80 | 218.50 | 219.05 | 219.05 | -0.27% | 9,403 |
| Jul 17, 2025 | 218.20 | 219.65 | 217.75 | 219.65 | 219.65 | 3.63% | 7,385 |
| Jul 16, 2025 | 214.75 | 217.80 | 211.95 | 211.95 | 211.95 | -2.80% | 15,082 |
| Jul 15, 2025 | 218.00 | 219.10 | 217.20 | 218.05 | 218.05 | 1.07% | 6,616 |
| Jul 14, 2025 | 213.95 | 216.00 | 213.25 | 215.75 | 215.75 | 0.07% | 8,409 |
| Jul 11, 2025 | 216.35 | 216.35 | 214.15 | 215.60 | 215.60 | -0.90% | 9,712 |
| Jul 10, 2025 | 214.05 | 217.55 | 214.05 | 217.55 | 217.55 | 1.42% | 6,692 |
| Jul 9, 2025 | 213.10 | 216.35 | 212.90 | 214.50 | 214.50 | 0.61% | 15,247 |