Xtrackers LPX Private Equity Swap UCITS ETF (ETR:DX2D)
Germany · Delayed Price · Currency is EUR 135.00
+2.38 (1.79%)
Sep 18, 2025, 5:36 PM CET
ETR:DX2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 132.96 | 135.18 | 132.96 | 135.00 | 135.00 | 1.79% | 2,455 |
| Sep 17, 2025 | 132.08 | 132.92 | 131.80 | 132.62 | 132.62 | 0.93% | 2,222 |
| Sep 16, 2025 | 133.86 | 133.86 | 131.40 | 131.40 | 131.40 | -1.93% | 597 |
| Sep 15, 2025 | 134.48 | 134.82 | 133.90 | 133.98 | 133.98 | 0.18% | 4,380 |
| Sep 12, 2025 | 134.44 | 134.50 | 133.60 | 133.74 | 133.74 | -0.73% | 1,769 |
| Sep 11, 2025 | 132.44 | 134.72 | 132.44 | 134.72 | 134.72 | 2.03% | 1,545 |
| Sep 10, 2025 | 131.84 | 132.72 | 131.42 | 132.04 | 132.04 | 0.17% | 5,455 |
| Sep 9, 2025 | 131.98 | 132.22 | 131.34 | 131.82 | 131.82 | 0.52% | 2,471 |
| Sep 8, 2025 | 131.74 | 131.74 | 130.62 | 131.14 | 131.14 | 0.28% | 3,075 |
| Sep 5, 2025 | 132.62 | 132.62 | 130.50 | 130.78 | 130.78 | -0.74% | 4,047 |
| Sep 4, 2025 | 131.44 | 131.88 | 131.24 | 131.76 | 131.76 | 0.03% | 1,210 |
| Sep 3, 2025 | 132.00 | 132.30 | 131.44 | 131.72 | 131.72 | 0.40% | 2,271 |
| Sep 2, 2025 | 134.12 | 134.12 | 130.50 | 131.20 | 131.20 | -2.18% | 4,860 |
| Sep 1, 2025 | 133.44 | 134.12 | 132.88 | 134.12 | 134.12 | 0.54% | 1,685 |
| Aug 29, 2025 | 134.22 | 134.22 | 133.36 | 133.40 | 133.40 | -0.42% | 718 |
| Aug 28, 2025 | 134.92 | 134.92 | 133.96 | 133.96 | 133.96 | -0.21% | 292 |
| Aug 27, 2025 | 133.56 | 134.28 | 133.56 | 134.24 | 134.24 | 0.87% | 917 |
| Aug 26, 2025 | 133.24 | 133.40 | 132.84 | 133.08 | 133.08 | -0.36% | 862 |
| Aug 25, 2025 | 134.44 | 134.44 | 133.56 | 133.56 | 133.56 | -1.10% | 5,770 |
| Aug 22, 2025 | 132.86 | 135.32 | 132.64 | 135.04 | 135.04 | 1.90% | 4,893 |
| Aug 21, 2025 | 133.18 | 133.18 | 131.92 | 132.52 | 132.52 | -0.20% | 1,606 |
| Aug 20, 2025 | 133.50 | 133.70 | 132.18 | 132.78 | 132.78 | -1.50% | 2,867 |
| Aug 19, 2025 | 134.78 | 134.80 | 134.28 | 134.80 | 134.80 | 0.16% | 1,486 |
| Aug 18, 2025 | 134.24 | 134.68 | 134.24 | 134.58 | 134.58 | -0.03% | 3,783 |
| Aug 15, 2025 | 136.66 | 136.66 | 134.62 | 134.62 | 134.62 | -0.91% | 2,121 |
| Aug 14, 2025 | 135.72 | 136.04 | 135.42 | 135.86 | 135.86 | 0.43% | 1,169 |
| Aug 13, 2025 | 135.96 | 136.28 | 135.28 | 135.28 | 135.28 | -0.86% | 1,382 |
| Aug 12, 2025 | 135.92 | 136.46 | 135.28 | 136.46 | 136.46 | 0.86% | 2,554 |
| Aug 11, 2025 | 135.80 | 135.80 | 135.30 | 135.30 | 135.30 | -0.06% | 1,455 |
| Aug 8, 2025 | 134.70 | 135.38 | 134.46 | 135.38 | 135.38 | 0.70% | 1,590 |
| Aug 7, 2025 | 135.08 | 136.34 | 134.44 | 134.44 | 134.44 | -0.86% | 5,501 |
| Aug 6, 2025 | 135.76 | 136.02 | 134.86 | 135.60 | 135.60 | 1.07% | 3,341 |
| Aug 5, 2025 | 135.50 | 136.36 | 134.16 | 134.16 | 134.16 | -0.37% | 6,677 |
| Aug 4, 2025 | 133.88 | 134.66 | 133.84 | 134.66 | 134.66 | 1.43% | 1,851 |
| Aug 1, 2025 | 136.32 | 136.40 | 131.98 | 132.76 | 132.76 | -3.42% | 9,771 |
| Jul 31, 2025 | 138.94 | 138.94 | 137.16 | 137.46 | 137.46 | -0.97% | 12,700 |
| Jul 30, 2025 | 137.54 | 139.00 | 137.54 | 138.80 | 138.80 | 0.87% | 3,889 |
| Jul 29, 2025 | 138.40 | 139.22 | 137.46 | 137.60 | 137.60 | -0.43% | 934 |
| Jul 28, 2025 | 139.24 | 139.48 | 138.20 | 138.20 | 138.20 | 0.36% | 2,603 |
| Jul 25, 2025 | 137.52 | 138.02 | 137.24 | 137.70 | 137.70 | -0.26% | 1,518 |
| Jul 24, 2025 | 138.18 | 138.40 | 137.18 | 138.06 | 138.06 | -0.06% | 3,133 |
| Jul 23, 2025 | 137.40 | 138.32 | 137.24 | 138.14 | 138.14 | 1.34% | 1,031 |
| Jul 22, 2025 | 137.62 | 137.62 | 135.90 | 136.32 | 136.32 | -1.27% | 1,147 |
| Jul 21, 2025 | 138.98 | 139.28 | 137.98 | 138.08 | 138.08 | -0.66% | 5,561 |
| Jul 18, 2025 | 139.26 | 139.90 | 138.74 | 139.00 | 139.00 | -0.07% | 5,407 |
| Jul 17, 2025 | 137.84 | 139.10 | 136.76 | 139.10 | 139.10 | 3.42% | 11,249 |
| Jul 16, 2025 | 134.66 | 136.76 | 134.50 | 134.50 | 134.50 | -0.31% | 4,352 |
| Jul 15, 2025 | 135.24 | 135.34 | 134.48 | 134.92 | 134.92 | 0.16% | 3,908 |
| Jul 14, 2025 | 133.82 | 134.72 | 133.42 | 134.70 | 134.70 | 0.22% | 1,253 |
| Jul 11, 2025 | 134.98 | 134.98 | 133.96 | 134.40 | 134.40 | -0.55% | 1,381 |