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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	61.97	61.74	61.74	62	61.63	651
September 26, 2025	61.59	61.95	61.95	62	61.59	820
September 25, 2025	61.63	61.75	61.75	61.75	61.51	1,225
September 24, 2025	61.27	61.52	61.52	61.6	61.27	345
September 23, 2025	61.15	61.31	61.31	61.34	61.12	2,617
September 22, 2025	61	60.91	60.91	61	60.89	151
September 19, 2025	60.88	61.04	61.04	61.08	60.88	3,369
September 18, 2025	61.09	60.91	60.91	61.09	60.73	9,722
September 17, 2025	61	61.18	61.18	61.18	60.95	4,650
September 16, 2025	61.84	61.27	61.27	61.96	61.17	20,648
September 15, 2025	62.02	61.97	61.97	62.09	61.95	447
September 12, 2025	61.71	62.04	62.04	62.12	61.71	904
September 11, 2025	61.4	61.69	61.69	61.69	61.4	1,214
September 10, 2025	61.01	61.39	61.39	61.39	60.96	435
September 09, 2025	60.67	60.77	60.77	60.77	60.55	3,372
September 08, 2025	61	60.56	60.56	61.01	60.56	1,088
September 05, 2025	61.12	60.45	60.45	61.12	60.42	1,927
September 04, 2025	60.91	61.02	61.02	61.22	60.91	921
September 03, 2025	60.92	60.83	60.83	60.93	60.83	104
September 02, 2025	61.24	60.89	60.89	61.24	60.72	1,252
September 01, 2025	61.26	61.22	61.22	61.28	61.1	1,897
August 29, 2025	61.82	61.38	61.38	61.82	61.37	1,822
August 28, 2025	62.04	61.77	61.77	62.12	61.74	131
August 27, 2025	61.93	61.99	61.99	62.12	61.93	1,403
August 26, 2025	61.87	61.78	61.78	61.89	61.75	258
August 25, 2025	62.46	62.05	62.05	62.46	62.04	1,474
August 22, 2025	62.83	62.55	62.55	62.92	62.5	567
August 21, 2025	62.79	62.85	62.85	62.96	62.45	1,039
August 20, 2025	62.51	62.44	62.44	62.52	62.38	3,337
August 19, 2025	61.95	62.3	62.3	62.3	61.95	277
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

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