Xtrackers S&P 500 2x Leveraged Daily Swap UCITS ETF (ETR:DBPG)
Germany · Delayed Price · Currency is EUR 320.05
-2.15 (-0.67%)
Sep 23, 2026, 5:35 PM CET
ETR:DBPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 323.60 | 324.10 | 320.15 | 320.15 | - | -0.64% | 1,017 |
| Sep 22, 2026 | 322.20 | 323.35 | 321.05 | 322.20 | 322.20 | 1.07% | 3,205 |
| Sep 21, 2026 | 315.50 | 319.10 | 315.15 | 318.80 | 318.80 | 2.66% | 2,847 |
| Sep 18, 2026 | 313.20 | 313.60 | 309.85 | 310.55 | 310.55 | - | 1,336 |
| Sep 17, 2026 | 309.15 | 311.90 | 308.75 | 310.55 | 310.55 | 0.94% | 1,251 |
| Sep 16, 2026 | 306.90 | 307.90 | 306.05 | 307.65 | 307.65 | 0.84% | 1,993 |
| Sep 15, 2026 | 306.60 | 308.35 | 304.55 | 305.10 | 305.10 | -0.89% | 3,745 |
| Sep 14, 2026 | 306.85 | 308.60 | 305.80 | 307.85 | 307.85 | -0.85% | 8,546 |
| Sep 11, 2026 | 307.25 | 310.85 | 306.60 | 310.50 | 310.50 | 1.74% | 1,603 |
| Sep 10, 2026 | 308.70 | 308.90 | 303.30 | 305.20 | 305.20 | -0.63% | 7,781 |
| Sep 9, 2026 | 310.65 | 310.70 | 306.80 | 307.15 | 307.15 | -1.44% | 1,618 |
| Sep 8, 2026 | 312.75 | 313.15 | 310.65 | 311.65 | 311.65 | -0.30% | 1,234 |
| Sep 7, 2026 | 314.40 | 314.65 | 312.20 | 312.60 | 312.60 | -0.24% | 2,875 |
| Sep 4, 2026 | 316.55 | 317.20 | 313.15 | 313.35 | 313.35 | -0.96% | 4,431 |
| Sep 3, 2026 | 310.65 | 316.40 | 310.15 | 316.40 | 316.40 | 1.52% | 4,192 |
| Sep 2, 2026 | 308.75 | 311.85 | 307.05 | 311.65 | 311.65 | 0.65% | 1,098 |
| Sep 1, 2026 | 312.80 | 312.90 | 307.95 | 309.65 | 309.65 | -0.42% | 12,420 |
| Aug 31, 2026 | 313.70 | 313.90 | 310.80 | 310.95 | 310.95 | -2.36% | 4,904 |
| Aug 28, 2026 | 314.75 | 318.50 | 314.45 | 318.45 | 318.45 | 1.50% | 3,695 |
| Aug 27, 2026 | 312.25 | 314.60 | 312.00 | 313.75 | 313.75 | 1.32% | 1,128 |
| Aug 26, 2026 | 309.65 | 311.00 | 308.95 | 309.65 | 309.65 | 0.18% | 1,768 |
| Aug 25, 2026 | 310.20 | 311.25 | 308.35 | 309.10 | 309.10 | 0.32% | 4,565 |
| Aug 24, 2026 | 308.30 | 309.30 | 307.00 | 308.10 | 308.10 | -0.71% | 1,016 |
| Aug 21, 2026 | 307.85 | 310.30 | 307.85 | 310.30 | 310.30 | 0.16% | 3,240 |
| Aug 20, 2026 | 313.25 | 313.25 | 308.85 | 309.80 | 309.80 | -1.38% | 3,596 |
| Aug 19, 2026 | 313.25 | 315.60 | 312.80 | 314.15 | 314.15 | 0.05% | 3,079 |
| Aug 18, 2026 | 316.15 | 316.35 | 313.95 | 314.00 | 314.00 | -1.89% | 5,935 |
| Aug 17, 2026 | 322.00 | 322.30 | 319.85 | 320.05 | 320.05 | -0.36% | 2,502 |
| Aug 14, 2026 | 323.70 | 324.05 | 321.20 | 321.20 | 321.20 | -0.42% | 1,246 |
| Aug 13, 2026 | 320.40 | 325.20 | 320.40 | 322.55 | 322.55 | 1.16% | 3,932 |
| Aug 12, 2026 | 318.90 | 320.40 | 318.55 | 318.85 | 318.85 | -0.13% | 2,290 |
| Aug 11, 2026 | 320.00 | 321.55 | 319.25 | 319.25 | 319.25 | -0.25% | 2,180 |
| Aug 10, 2026 | 320.50 | 321.00 | 319.35 | 320.05 | 320.05 | 0.08% | 3,324 |
| Aug 7, 2026 | 317.10 | 320.00 | 317.00 | 319.80 | 319.80 | 0.87% | 2,256 |
| Aug 6, 2026 | 318.20 | 319.10 | 317.05 | 317.05 | 317.05 | -0.61% | 1,714 |
| Aug 5, 2026 | 321.35 | 323.00 | 319.00 | 319.00 | 319.00 | 0.85% | 7,882 |
| Aug 4, 2026 | 310.10 | 316.35 | 308.85 | 316.30 | 316.30 | 3.08% | 4,368 |
| Aug 3, 2026 | 302.40 | 307.05 | 301.60 | 306.85 | 306.85 | 3.86% | 3,161 |
| Jul 31, 2026 | 297.90 | 299.65 | 294.25 | 295.45 | 295.45 | 1.41% | 2,492 |
| Jul 30, 2026 | 290.20 | 293.55 | 288.75 | 291.35 | 291.35 | -0.85% | 4,024 |
| Jul 29, 2026 | 299.40 | 300.35 | 292.85 | 293.85 | 293.85 | -1.64% | 3,027 |
| Jul 28, 2026 | 296.30 | 298.95 | 295.60 | 298.75 | 298.75 | 0.96% | 4,623 |
| Jul 27, 2026 | 301.90 | 302.95 | 295.90 | 295.90 | 295.90 | -1.40% | 3,457 |
| Jul 24, 2026 | 297.25 | 300.50 | 296.35 | 300.10 | 300.10 | 1.47% | 12,524 |
| Jul 23, 2026 | 301.70 | 302.80 | 295.40 | 295.75 | 295.75 | -3.00% | 4,062 |
| Jul 22, 2026 | 302.35 | 305.00 | 301.75 | 304.90 | 304.90 | 0.40% | 4,865 |
| Jul 21, 2026 | 302.25 | 303.95 | 301.15 | 303.70 | 303.70 | 0.48% | 1,810 |
| Jul 20, 2026 | 299.85 | 303.15 | 299.85 | 302.25 | 302.25 | 0.50% | 7,795 |
| Jul 17, 2026 | 300.70 | 302.80 | 297.95 | 300.75 | 300.75 | -2.46% | 5,218 |
| Jul 16, 2026 | 308.20 | 308.45 | 306.05 | 308.35 | 308.35 | 0.23% | 21,400 |