Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-5x Dax (DAXS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Sep 2026 (Fri) 0.862 0.89 0.862 0.894 10
17th Sep 2026 (Thu) 0.83 0.83 0.83 0.829 997
16th Sep 2026 (Wed) 0.902 0.902 0.864 0.862 462
15th Sep 2026 (Tue) 0.926 0.926 0.926 0.89 50
14th Sep 2026 (Mon) 0.89 0.898 0.89 0.899 240
11th Sep 2026 (Fri) 0.886 0.886 0.886 0.869 4,000
10th Sep 2026 (Thu) 0.872 0.896 0.872 0.888 31,060
9th Sep 2026 (Wed) 0.876 0.876 0.852 0.852 7,373
8th Sep 2026 (Tue) 0.83 0.83 0.83 0.813 100
7th Sep 2026 (Mon) 0.804 0.811 0.804 0.811 0
4th Sep 2026 (Fri) 0.81 0.81 0.804 0.804 0
3rd Sep 2026 (Thu) 0.808 0.808 0.808 0.81 4,315
2nd Sep 2026 (Wed) 0.81 0.846 0.81 0.822 42,114
1st Sep 2026 (Tue) 0.784 0.81 0.784 0.817 11,023
31st Aug 2026 (Mon) 0.73 0.73 0.73 0.73 0
28th Aug 2026 (Fri) 0.75 0.75 0.736 0.73 15,013
27th Aug 2026 (Thu) 0.772 0.774 0.772 0.766 4,000
26th Aug 2026 (Wed) 0.78 0.78 0.771 0.771 0
25th Aug 2026 (Tue) 0.802 0.802 0.78 0.78 0
24th Aug 2026 (Mon) 0.82 0.82 0.816 0.802 472
21st Aug 2026 (Fri) 0.804 0.804 0.804 0.801 63
20th Aug 2026 (Thu) 0.802 0.823 0.802 0.823 0
19th Aug 2026 (Wed) 0.798 0.80 0.798 0.802 392
18th Aug 2026 (Tue) 0.778 0.788 0.778 0.788 1,240
17th Aug 2026 (Mon) 0.757 0.763 0.757 0.763 0
14th Aug 2026 (Fri) 0.748 0.748 0.744 0.757 3
13th Aug 2026 (Thu) 0.752 0.752 0.75 0.772 10,002
12th Aug 2026 (Wed) 0.75 0.75 0.738 0.766 400,215
11th Aug 2026 (Tue) 0.782 0.784 0.752 0.759 400,032
10th Aug 2026 (Mon) 0.764 0.772 0.756 0.767 360,556
7th Aug 2026 (Fri) 0.76 0.76 0.76 0.767 10,000
6th Aug 2026 (Thu) 0.798 0.798 0.787 0.787 0
5th Aug 2026 (Wed) 0.782 0.782 0.782 0.798 3,868
4th Aug 2026 (Tue) 0.78 0.78 0.78 0.782 400
3rd Aug 2026 (Mon) 0.832 0.84 0.828 0.816 12,403
31st Jul 2026 (Fri) 0.84 0.868 0.84 0.89 1,868
30th Jul 2026 (Thu) 0.912 0.94 0.89 0.90 4,212
29th Jul 2026 (Wed) 0.896 0.916 0.896 0.907 8,655
28th Jul 2026 (Tue) 0.902 0.902 0.90 0.904 151
27th Jul 2026 (Mon) 0.922 0.922 0.91 0.916 4,122
24th Jul 2026 (Fri) 1.005 1.005 1.005 0.982 500
23rd Jul 2026 (Thu) 1.05 1.05 1.05 1.06 80
22nd Jul 2026 (Wed) 1.02 1.04 1.02 0.972 1,104
21st Jul 2026 (Tue) 1.037 1.037 1.015 1.015 0
20th Jul 2026 (Mon) 1.07 1.07 1.037 1.037 0
FTSE 100 Latest
Value10,659.13
Change-157.01