UK markets open in 1 hour 13 minutes
NIKKEI 225
38,272.86 -1.19 (-0.00%) HANG SENG
18,190.56 +427.53 (+2.41%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,324.20 +13.20 (+0.57%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,776.73 -2,020.43 (-4.23%)
L&G DAX Daily 2x Long ETF (DEL2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:41PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | - |
| 30 Apr 2024 | 431.30 | 431.30 | 431.30 | 428.80 | 428.80 | 5 |
| 29 Apr 2024 | 439.00 | 439.15 | 439.00 | 439.08 | 439.08 | - |
| 26 Apr 2024 | 435.55 | 441.70 | 435.45 | 441.30 | 441.30 | 52 |
| 25 Apr 2024 | 432.40 | 432.85 | 428.00 | 429.77 | 429.77 | 10 |
| 24 Apr 2024 | 440.85 | 445.20 | 435.90 | 436.40 | 436.40 | 4 |
| 23 Apr 2024 | 432.65 | 437.70 | 432.65 | 439.98 | 439.98 | 11 |
| 22 Apr 2024 | 426.75 | 428.25 | 422.80 | 426.55 | 426.55 | 10 |
| 19 Apr 2024 | 418.30 | 421.20 | 418.30 | 421.40 | 421.40 | 347 |
| 18 Apr 2024 | 425.20 | 425.20 | 423.05 | 426.48 | 426.48 | 196 |
| 17 Apr 2024 | 423.45 | 423.45 | 423.45 | 423.45 | 423.45 | - |
| 16 Apr 2024 | 421.27 | 421.27 | 421.27 | 421.27 | 421.27 | - |
| 15 Apr 2024 | 435.00 | 435.00 | 435.00 | 433.55 | 433.55 | 10 |
| 12 Apr 2024 | 438.85 | 438.85 | 428.20 | 428.67 | 428.67 | 691 |
| 11 Apr 2024 | 434.00 | 444.30 | 434.00 | 431.38 | 431.38 | 115 |
| 10 Apr 2024 | 441.00 | 443.35 | 435.30 | 438.67 | 438.67 | 5 |
| 09 Apr 2024 | 437.15 | 445.10 | 437.15 | 438.02 | 438.02 | 60 |
| 08 Apr 2024 | 444.20 | 449.00 | 444.20 | 451.25 | 451.25 | - |
| 05 Apr 2024 | 443.05 | 443.85 | 443.05 | 442.23 | 442.23 | - |
| 04 Apr 2024 | 454.38 | 454.38 | 454.38 | 454.38 | 454.38 | - |
| 03 Apr 2024 | 450.80 | 452.05 | 450.00 | 452.95 | 452.95 | 11 |
| 02 Apr 2024 | 463.10 | 464.10 | 448.65 | 448.67 | 448.67 | 514 |
| 28 Mar 2024 | 458.85 | 459.55 | 458.85 | 459.88 | 459.88 | 1 |
| 27 Mar 2024 | 455.00 | 456.60 | 454.90 | 458.52 | 458.52 | - |
| 26 Mar 2024 | 451.35 | 455.00 | 449.45 | 455.13 | 455.13 | 113 |
| 25 Mar 2024 | 446.20 | 448.25 | 446.20 | 448.55 | 448.55 | 2 |
| 22 Mar 2024 | 445.45 | 445.45 | 445.45 | 446.08 | 446.08 | - |
| 21 Mar 2024 | 440.55 | 440.55 | 440.55 | 444.20 | 444.20 | - |
| 20 Mar 2024 | 438.15 | 438.15 | 438.15 | 436.50 | 436.50 | - |
| 19 Mar 2024 | 435.45 | 435.45 | 435.45 | 435.45 | 435.45 | - |
| 18 Mar 2024 | 434.60 | 434.60 | 434.60 | 433.08 | 433.08 | 1 |
| 15 Mar 2024 | 436.60 | 437.00 | 436.45 | 434.20 | 434.20 | 127 |
| 14 Mar 2024 | 436.10 | 436.10 | 431.60 | 433.45 | 433.45 | 1,332 |
| 13 Mar 2024 | 436.20 | 436.20 | 435.10 | 434.52 | 434.52 | - |
| 12 Mar 2024 | 428.50 | 428.50 | 428.50 | 434.88 | 434.88 | 60 |
| 11 Mar 2024 | 421.90 | 424.10 | 421.90 | 424.30 | 424.30 | - |
| 08 Mar 2024 | 428.00 | 429.85 | 427.50 | 427.83 | 427.83 | 145 |
| 07 Mar 2024 | 420.10 | 420.10 | 420.10 | 430.30 | 430.30 | - |
| 06 Mar 2024 | 422.85 | 422.85 | 422.85 | 423.30 | 423.30 | - |
| 05 Mar 2024 | 422.80 | 422.95 | 421.75 | 422.17 | 422.17 | 3 |
| 04 Mar 2024 | 423.80 | 424.25 | 423.55 | 423.30 | 423.30 | 118 |
| 01 Mar 2024 | 422.40 | 425.50 | 422.40 | 424.30 | 424.30 | 251 |
| 29 Feb 2024 | 419.15 | 422.05 | 419.15 | 423.60 | 423.60 | 1 |
| 28 Feb 2024 | 417.00 | 417.70 | 417.00 | 418.33 | 418.33 | 10 |
| 27 Feb 2024 | 410.65 | 416.25 | 410.65 | 416.42 | 416.42 | - |
| 26 Feb 2024 | 410.35 | 410.35 | 410.35 | 410.35 | 410.35 | - |
| 23 Feb 2024 | 409.85 | 409.85 | 409.85 | 409.85 | 409.85 | - |
| 22 Feb 2024 | 406.55 | 408.35 | 406.55 | 407.98 | 407.98 | - |
| 21 Feb 2024 | 395.40 | 395.40 | 395.40 | 395.98 | 395.98 | - |
| 20 Feb 2024 | 393.30 | 393.65 | 393.30 | 394.23 | 394.23 | 381 |
| 19 Feb 2024 | 394.10 | 394.10 | 394.10 | 395.10 | 395.10 | 139 |
| 16 Feb 2024 | 398.95 | 400.00 | 398.80 | 396.38 | 396.38 | - |
| 15 Feb 2024 | 392.00 | 395.00 | 392.00 | 393.00 | 393.00 | 759 |
| 14 Feb 2024 | 388.45 | 388.75 | 387.15 | 388.70 | 388.70 | - |
| 13 Feb 2024 | 388.45 | 388.45 | 383.80 | 385.58 | 385.58 | 643 |
| 12 Feb 2024 | 390.50 | 391.70 | 390.50 | 392.83 | 392.83 | 137 |
| 09 Feb 2024 | 389.45 | 389.45 | 388.35 | 387.92 | 387.92 | 186 |
| 08 Feb 2024 | 387.00 | 390.30 | 387.00 | 390.10 | 390.10 | 9 |
| 07 Feb 2024 | 391.45 | 391.45 | 391.45 | 387.75 | 387.75 | - |
| 06 Feb 2024 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | - |
| 05 Feb 2024 | 390.00 | 390.00 | 386.85 | 386.67 | 386.67 | - |
| 02 Feb 2024 | 389.40 | 391.65 | 387.75 | 387.80 | 387.80 | 390 |
| 01 Feb 2024 | 385.40 | 386.70 | 384.50 | 384.60 | 384.60 | 459 |
| 31 Jan 2024 | 390.15 | 390.15 | 388.65 | 386.70 | 386.70 | 267 |
| 30 Jan 2024 | 391.27 | 391.27 | 391.27 | 391.27 | 391.27 | - |
| 29 Jan 2024 | 389.52 | 389.52 | 389.52 | 389.52 | 389.52 | - |
| 26 Jan 2024 | 387.30 | 389.95 | 387.30 | 390.50 | 390.50 | 517 |
| 25 Jan 2024 | 384.05 | 388.10 | 384.05 | 388.70 | 388.70 | 1,204 |
| 24 Jan 2024 | 387.90 | 387.90 | 387.90 | 388.02 | 388.02 | 100 |
| 23 Jan 2024 | 380.65 | 380.65 | 377.20 | 376.33 | 376.33 | 612 |
| 22 Jan 2024 | 376.70 | 378.30 | 376.00 | 378.38 | 378.38 | 1,088 |
| 19 Jan 2024 | 375.75 | 375.75 | 375.75 | 372.70 | 372.70 | - |
| 18 Jan 2024 | 369.65 | 369.65 | 369.65 | 372.90 | 372.90 | - |
| 17 Jan 2024 | 363.75 | 366.79 | 363.75 | 366.92 | 366.92 | 466 |
| 16 Jan 2024 | 373.23 | 373.23 | 373.23 | 373.23 | 373.23 | - |
| 15 Jan 2024 | 376.58 | 376.58 | 376.58 | 376.58 | 376.58 | - |
| 12 Jan 2024 | 379.30 | 381.10 | 376.05 | 379.50 | 379.50 | 755 |
| 11 Jan 2024 | 384.10 | 385.35 | 373.15 | 373.02 | 373.02 | 458 |
| 10 Jan 2024 | 382.00 | 382.00 | 378.30 | 379.98 | 379.98 | 403 |
| 09 Jan 2024 | 378.75 | 379.40 | 377.10 | 379.60 | 379.60 | 393 |
| 08 Jan 2024 | 380.65 | 380.65 | 380.65 | 380.65 | 380.65 | - |
| 05 Jan 2024 | 377.55 | 377.55 | 377.55 | 375.55 | 375.55 | 479 |
| 04 Jan 2024 | 375.75 | 375.85 | 372.15 | 378.38 | 378.38 | 1,731 |
| 03 Jan 2024 | 379.90 | 379.95 | 372.05 | 372.65 | 372.65 | 6,383 |
| 02 Jan 2024 | 388.00 | 389.55 | 379.30 | 384.00 | 384.00 | 544 |
| 29 Dec 2023 | 381.35 | 381.35 | 381.35 | 383.23 | 383.23 | - |
| 28 Dec 2023 | 381.15 | 381.15 | 381.15 | 380.63 | 380.63 | 5 |
| 27 Dec 2023 | 380.75 | 386.55 | 380.75 | 383.10 | 383.10 | 1 |
| 22 Dec 2023 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - |
| 21 Dec 2023 | 378.60 | 380.20 | 378.60 | 381.00 | 381.00 | 132 |
| 20 Dec 2023 | 385.30 | 386.00 | 382.15 | 383.88 | 383.88 | 816 |
| 19 Dec 2023 | 382.95 | 383.70 | 382.95 | 384.10 | 384.10 | 236 |
| 18 Dec 2023 | 382.20 | 383.15 | 379.70 | 379.45 | 379.45 | 2,188 |
| 15 Dec 2023 | 383.00 | 385.00 | 383.00 | 385.25 | 385.25 | 146 |
| 14 Dec 2023 | 394.00 | 394.00 | 394.00 | 385.45 | 385.45 | 5 |
| 13 Dec 2023 | 386.67 | 386.67 | 386.67 | 386.67 | 386.67 | - |
| 12 Dec 2023 | 384.95 | 390.75 | 384.95 | 387.02 | 387.02 | 2,527 |
| 11 Dec 2023 | 384.80 | 385.35 | 384.80 | 387.83 | 387.83 | 4 |
| 08 Dec 2023 | 382.20 | 384.65 | 382.20 | 385.27 | 385.27 | 271 |
| 07 Dec 2023 | 379.63 | 379.63 | 379.63 | 379.63 | 379.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.