Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (ETR:DBPG)
Germany · Delayed Price · Currency is EUR 249.80
-0.50 (-0.20%)
Oct 9, 2025, 5:36 PM CET
ETR:DBPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 250.70 | 251.10 | 249.55 | 249.80 | 249.80 | -0.20% | 3,501 |
| Oct 8, 2025 | 247.95 | 250.40 | 247.50 | 250.30 | 250.30 | 1.64% | 4,738 |
| Oct 7, 2025 | 247.35 | 249.60 | 246.25 | 246.25 | 246.25 | -0.51% | 5,731 |
| Oct 6, 2025 | 247.55 | 248.85 | 246.25 | 247.50 | 247.50 | 0.16% | 16,683 |
| Oct 3, 2025 | 247.00 | 247.30 | 245.65 | 247.10 | 247.10 | 0.84% | 6,790 |
| Oct 2, 2025 | 245.30 | 246.55 | 244.50 | 245.05 | 245.05 | 0.57% | 19,934 |
| Oct 1, 2025 | 238.85 | 243.65 | 238.40 | 243.65 | 243.65 | 1.35% | 11,849 |
| Sep 30, 2025 | 240.65 | 241.30 | 239.95 | 240.40 | 240.40 | -0.33% | 5,046 |
| Sep 29, 2025 | 242.00 | 243.30 | 241.20 | 241.20 | 241.20 | 0.75% | 10,721 |
| Sep 26, 2025 | 239.35 | 241.50 | 238.45 | 239.40 | 239.40 | 0.10% | 13,684 |
| Sep 25, 2025 | 239.45 | 240.15 | 236.45 | 239.15 | 239.15 | -0.58% | 20,583 |
| Sep 24, 2025 | 241.00 | 242.05 | 240.45 | 240.55 | 240.55 | -0.76% | 4,284 |
| Sep 23, 2025 | 242.75 | 243.00 | 242.20 | 242.40 | 242.40 | 0.31% | 8,280 |
| Sep 22, 2025 | 240.75 | 242.00 | 239.10 | 241.65 | 241.65 | 0.88% | 7,965 |
| Sep 19, 2025 | 238.55 | 240.85 | 238.30 | 239.55 | 239.55 | -0.08% | 9,067 |
| Sep 18, 2025 | 238.15 | 240.30 | 237.75 | 239.75 | 239.75 | 1.96% | 14,496 |
| Sep 17, 2025 | 235.55 | 235.95 | 234.95 | 235.15 | 235.15 | -0.21% | 2,334 |
| 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 |