Xtrackers LPX Private Equity Swap UCITS ETF (ETR:DX2D)
Germany · Delayed Price · Currency is EUR 132.76
-4.70 (-3.42%)
Aug 1, 2025, 5:36 PM CET
ETR:DX2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 132.72 | 135.52 | 132.72 | 135.14 | 135.14 | 1.82% | 4,714 |
| Jul 9, 2025 | 131.88 | 133.00 | 131.88 | 132.72 | 132.72 | 0.35% | 5,227 |
| Jul 8, 2025 | 131.22 | 132.26 | 131.22 | 132.26 | 132.26 | 0.87% | 1,553 |
| Jul 7, 2025 | 130.76 | 131.76 | 130.76 | 131.12 | 131.12 | 0.69% | 2,294 |
| Jul 4, 2025 | 131.46 | 131.46 | 130.08 | 130.22 | 130.22 | -1.42% | 2,781 |
| Jul 3, 2025 | 130.38 | 132.10 | 130.38 | 132.10 | 132.10 | 2.06% | 3,034 |
| Jul 2, 2025 | 130.40 | 130.40 | 128.90 | 129.44 | 129.44 | 0.34% | 1,880 |
| Jul 1, 2025 | 129.84 | 129.84 | 128.58 | 129.00 | 129.00 | -0.68% | 2,486 |
| Jun 30, 2025 | 131.12 | 131.12 | 129.86 | 129.88 | 129.88 | -0.79% | 2,162 |
| Jun 27, 2025 | 129.60 | 130.92 | 129.60 | 130.92 | 130.92 | 1.10% | 650 |
| Jun 26, 2025 | 127.84 | 129.50 | 127.84 | 129.50 | 129.50 | 1.82% | 11,415 |
| Jun 25, 2025 | 128.12 | 128.14 | 127.06 | 127.18 | 127.18 | -0.17% | 692 |
| Jun 24, 2025 | 126.58 | 127.40 | 126.26 | 127.40 | 127.40 | 2.28% | 1,341 |
| Jun 23, 2025 | 125.38 | 125.56 | 124.56 | 124.56 | 124.56 | -1.55% | 4,282 |
| Jun 20, 2025 | 125.70 | 126.56 | 125.66 | 126.52 | 126.52 | 1.26% | 7,681 |
| Jun 19, 2025 | 125.66 | 125.66 | 124.94 | 124.94 | 124.94 | -1.19% | 2,193 |
| Jun 18, 2025 | 125.42 | 126.44 | 124.90 | 126.44 | 126.44 | 0.78% | 1,033 |
| Jun 17, 2025 | 125.22 | 125.60 | 125.00 | 125.46 | 125.46 | -1.34% | 649 |
| Jun 16, 2025 | 125.74 | 127.16 | 125.74 | 127.16 | 127.16 | 0.81% | 3,271 |
| Jun 13, 2025 | 126.12 | 126.76 | 125.92 | 126.14 | 126.14 | -1.30% | 1,197 |
| Jun 12, 2025 | 129.26 | 129.26 | 127.54 | 127.80 | 127.80 | -1.84% | 1,475 |
| Jun 11, 2025 | 129.94 | 130.54 | 129.50 | 130.20 | 130.20 | 0.09% | 780 |
| Jun 10, 2025 | 130.08 | 130.50 | 129.96 | 130.08 | 130.08 | 0.09% | 1,013 |
| Jun 9, 2025 | 129.86 | 130.44 | 129.86 | 129.96 | 129.96 | 0.34% | 2,159 |
| Jun 6, 2025 | 128.06 | 129.80 | 128.06 | 129.52 | 129.52 | 1.44% | 462 |
| Jun 5, 2025 | 128.40 | 128.40 | 126.70 | 127.68 | 127.68 | -0.72% | 2,498 |
| Jun 4, 2025 | 128.16 | 128.60 | 127.72 | 128.60 | 128.60 | 0.53% | 1,955 |
| Jun 3, 2025 | 127.42 | 127.92 | 126.36 | 127.92 | 127.92 | 0.76% | 2,218 |
| Jun 2, 2025 | 127.70 | 127.70 | 126.52 | 126.96 | 126.96 | -0.95% | 2,565 |
| May 30, 2025 | 128.22 | 129.28 | 128.04 | 128.18 | 128.18 | 0.11% | 2,319 |
| May 29, 2025 | 130.28 | 130.52 | 127.94 | 128.04 | 128.04 | -0.54% | 1,596 |
| May 28, 2025 | 128.54 | 129.02 | 128.24 | 128.74 | 128.74 | 0.25% | 595 |
| May 27, 2025 | 128.24 | 129.02 | 127.58 | 128.42 | 128.42 | 0.67% | 4,378 |
| May 26, 2025 | 127.86 | 127.86 | 127.38 | 127.56 | 127.56 | 0.92% | 2,936 |