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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.83	70.06	70.06	70.06	69.63	1,742
February 19, 2026	69.54	69.66	69.66	69.81	69.31	1,263
February 18, 2026	70.24	69.69	69.69	70.26	69.69	3,744
February 17, 2026	70.07	70.3	70.3	70.3	69.93	4,814
February 16, 2026	69.69	69.84	69.84	70.06	69.69	1,037
February 13, 2026	68.74	69.39	69.39	69.46	68.55	2,083
February 12, 2026	68.71	68.95	68.95	69.08	68.57	10,741
February 11, 2026	67.64	68.51	68.51	68.51	67.64	3,101
February 10, 2026	67.29	67.54	67.54	67.54	67.29	712
February 09, 2026	67.12	67.14	67.14	67.22	66.77	4,891
February 06, 2026	66.61	67.12	67.12	67.3	66.61	1,615
February 05, 2026	66.46	66.46	66.46	66.6	66.31	647
February 04, 2026	66.37	66.55	66.55	66.94	66.37	6,734
February 03, 2026	65.53	66.18	66.18	66.18	65.5	1,196
February 02, 2026	65.48	65.46	65.46	65.98	65.46	2,916
January 30, 2026	65.26	65.43	65.43	65.83	65.26	653
January 29, 2026	64.99	65.18	65.18	65.52	64.99	879
January 28, 2026	64.67	65.11	65.11	65.11	64.59	1,859
January 27, 2026	64.52	64.64	64.64	64.77	64.44	1,700
January 26, 2026	64.61	64.53	64.53	64.87	64.3	398
January 23, 2026	64.75	64.77	64.77	64.77	64.52	3,922
January 22, 2026	64.7	64.87	64.87	65	64.7	6,472
January 21, 2026	64.12	64.24	64.24	64.39	64.11	2,241
January 20, 2026	64.23	64.39	64.39	64.39	63.96	827
January 19, 2026	64.46	64.59	64.59	64.69	64.46	1,081
January 16, 2026	64.43	64.64	64.64	64.71	64.42	1,886
January 15, 2026	64.29	64.53	64.53	64.58	64.24	3,202
January 14, 2026	63.91	64.08	64.08	64.08	63.78	5,085
January 13, 2026	63.93	63.59	63.59	63.94	63.59	2,242
January 12, 2026	64.1	63.96	63.96	64.23	63.9	3,691
January 09, 2026	63.93	64.3	64.3	64.45	63.9	1,153
January 08, 2026	63.6	64.01	64.01	64.05	63.59	6,756
January 07, 2026	64.04	63.84	63.84	64.27	63.81	1,406
January 06, 2026	63.71	63.94	63.94	64.08	63.55	13,982
January 05, 2026	64.1	63.67	63.67	64.22	63.3	3,261
January 02, 2026	63.39	63.63	63.63	63.79	63.38	3,192
December 30, 2025	63.22	63.29	63.29	63.35	63.22	311
December 29, 2025	63.43	63.47	63.47	63.47	63.1	3,246
December 23, 2025	62.94	63.13	63.13	63.2	62.69	1,624
December 22, 2025	62.83	62.57	62.57	62.83	62.47	2,629
December 19, 2025	62.82	63.2	63.2	63.2	62.76	2,280
December 18, 2025	62.5	62.97	62.97	63.03	62.5	3,740
December 17, 2025	62.58	62.42	62.42	62.73	62.38	1,667
December 16, 2025	62.89	62.43	62.43	63.02	62.39	728
December 15, 2025	63.06	63.21	63.21	63.21	62.85	1,441
December 12, 2025	63.04	62.69	62.69	63.32	62.69	964
December 11, 2025	62.36	62.74	62.74	62.81	62.36	2,914
December 10, 2025	62.8	62.69	62.69	63.03	62.69	1,197
December 09, 2025	63.11	63.34	63.34	63.87	63.05	3,202
December 08, 2025	63.4	63.33	63.33	63.54	63.17	13,681
December 05, 2025	63.62	63.56	63.56	63.79	63.52	3,204
December 04, 2025	63.56	63.76	63.76	63.76	63.5	419
December 03, 2025	63.87	63.82	63.82	63.87	63.59	1,149
December 02, 2025	64.17	63.96	63.96	64.35	63.96	328
December 01, 2025	64.53	64.2	64.2	64.53	64.17	1,254
November 28, 2025	64.27	64.54	64.54	64.64	64.21	993
November 27, 2025	64.24	64.3	64.3	64.35	64.15	416
November 26, 2025	63.65	64.16	64.16	64.19	63.65	2,274
November 25, 2025	63.71	63.52	63.52	63.83	63.48	1,891
November 24, 2025	63.52	63.59	63.59	63.61	63.31	760

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