Xtrackers S&P Global Infrastructure Swap UCITS ETF - DX2E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62.1	61.99	61.99	62.26	61.99	4,528
August 15, 2025	62.36	61.92	61.92	62.36	61.92	1,566
August 14, 2025	62.04	62.23	62.23	62.23	62.03	670
August 13, 2025	62.08	61.84	61.84	62.15	61.69	2,141
August 12, 2025	61.8	61.84	61.84	61.91	61.77	1,359
August 11, 2025	61.73	61.96	61.96	61.96	61.71	1,563
August 08, 2025	61.88	61.65	61.65	62	61.65	551
August 07, 2025	61.49	61.62	61.62	61.83	61.49	658
August 06, 2025	61.66	61.59	61.59	61.93	61.31	727
August 05, 2025	62.01	61.64	61.64	62.13	61.64	122
August 04, 2025	61	61.74	61.74	61.75	61	574
August 01, 2025	61.39	60.85	60.85	61.39	60.75	1,722
July 31, 2025	61.38	61.27	61.27	61.61	61.27	19,324
July 30, 2025	61.05	61.54	61.54	61.54	60.92	1,143
July 29, 2025	60.51	60.89	60.89	60.93	60.43	1,407
July 28, 2025	60.38	60.36	60.36	60.62	60.36	761
July 25, 2025	60.15	60.14	60.14	60.3	60.13	188
July 24, 2025	60.13	60.1	60.1	60.27	59.97	933
July 23, 2025	60.41	60.26	60.26	60.67	60.25	2,106
July 22, 2025	60.09	60.15	60.15	60.29	60.09	358
July 21, 2025	60.69	60.47	60.47	60.69	60.4	339
July 18, 2025	60.25	60.62	60.62	60.62	60.05	443
July 17, 2025	60.04	60.36	60.36	60.36	60.04	963
July 16, 2025	59.87	59.45	59.45	60.17	59.45	1,742
July 15, 2025	60.19	59.8	59.8	60.19	59.8	1,713
July 14, 2025	59.75	60.05	60.05	60.05	59.75	5,627
July 11, 2025	59.77	59.71	59.71	59.84	59.61	1,135
July 10, 2025	59.37	59.55	59.55	59.55	59.36	2,467
July 09, 2025	59.32	59.62	59.62	59.62	59.3	573
July 08, 2025	59.52	59.27	59.27	59.52	59.19	721
July 07, 2025	59.51	59.6	59.6	59.71	59.51	1,150
July 04, 2025	59.62	59.44	59.44	59.62	59.4	581
July 03, 2025	59.52	60.02	60.02	60.02	59.52	463
July 02, 2025	60.02	59.44	59.44	60.02	59.44	642
July 01, 2025	60.09	59.81	59.81	60.09	59.68	1,144
June 30, 2025	59.81	59.75	59.75	59.96	59.75	2,359
June 27, 2025	59.83	59.84	59.84	59.91	59.63	2,709
June 26, 2025	59.46	59.5	59.5	59.55	59.32	1,503
June 25, 2025	59.77	59.37	59.37	59.81	59.37	320
June 24, 2025	59.87	59.84	59.84	59.87	59.67	713
June 23, 2025	59.8	59.83	59.83	59.91	59.7	809
June 20, 2025	59.78	59.94	59.94	59.94	59.57	4,878
June 19, 2025	59.96	59.62	59.62	59.96	59.62	3
June 18, 2025	60.06	60.05	60.05	60.08	59.89	3,368
June 17, 2025	60.1	60.19	60.19	60.3	59.92	991
June 16, 2025	60.5	60.51	60.51	60.56	60.49	396
June 13, 2025	60.19	60.42	60.42	60.67	60.19	1,265
June 12, 2025	60.5	60.35	60.35	60.5	60.05	262
June 11, 2025	60.61	60.75	60.75	60.75	60.54	2,367
June 10, 2025	60.78	60.63	60.63	60.83	60.49	1,456
June 09, 2025	61.14	60.83	60.83	61.14	60.75	262
June 06, 2025	61.01	61.04	61.04	61.34	61.01	660
June 05, 2025	60.96	60.78	60.78	60.97	60.76	568
June 04, 2025	61.27	61.27	61.27	61.4	61.08	744
June 03, 2025	61.15	61.18	61.18	61.51	61.09	974
June 02, 2025	60.76	60.89	60.89	60.89	60.58	1,498
May 30, 2025	60.41	60.68	60.68	60.77	60.41	238
May 29, 2025	61.15	60.32	60.32	61.15	60.32	429
May 28, 2025	60.95	60.67	60.67	60.96	60.67	3,197
May 27, 2025	60.93	60.95	60.95	61.2	60.93	615

Xtrackers S&P Global Infrastructure Swap UCITS ETF (DX2E.DE) XETRA