Xtrackers S&P Global Infrastructure Swap UCITS ETF - XGID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	74.5	74.69	74.69	74.69	74.5	59
January 13, 2026	74.67	74.61	74.61	74.68	74.38	2,974
January 12, 2026	74.94	74.8	74.8	74.94	74.8	3,329
January 09, 2026	74.82	74.98	74.98	74.98	74.45	200
January 08, 2026	74.25	74.63	74.63	74.63	74.25	468
January 07, 2026	74.87	74.6	74.6	74.98	74.58	56
January 06, 2026	74.79	74.56	74.56	75.02	74.56	17,761
January 05, 2026	75.36	74.45	74.45	75.36	74.15	502
January 02, 2026	74.51	74.86	74.86	74.9	74.51	1,749
December 31, 2025	74.5	74.5	74.5	74.5	74.5	0
December 30, 2025	74.37	74.49	74.49	74.49	74.37	2
December 29, 2025	74.61	74.31	74.31	74.61	74.31	1,158
December 23, 2025	74.37	74.35	74.35	74.41	74.35	6,340
December 22, 2025	73.74	73.72	73.72	73.74	73.62	98
December 19, 2025	73.71	74.05	74.05	74.05	73.67	8,141
December 18, 2025	73.32	73.92	73.92	73.92	73.32	4
December 17, 2025	73.57	73.44	73.44	73.57	73.44	648
December 16, 2025	74.07	73.49	73.49	74.07	73.49	1,071
December 15, 2025	74.07	74.07	74.07	74.07	74.07	0
December 12, 2025	74.01	73.64	73.64	74.01	73.64	3,346
December 11, 2025	73.19	73.72	73.72	73.72	73.19	2,048
December 10, 2025	73.19	73.19	73.19	73.19	73.19	0
December 09, 2025	73.72	73.72	73.72	73.72	73.72	0
December 08, 2025	73.61	73.61	73.61	73.61	73.61	0
December 05, 2025	74.2	74.02	74.02	74.2	74.02	110
December 04, 2025	74.07	74.33	74.33	74.33	74.07	800
December 03, 2025	74.24	74.24	74.24	74.24	74.24	0
December 02, 2025	74.56	74.21	74.21	74.56	74.21	16
December 01, 2025	74.63	74.6	74.6	74.63	74.6	6,829
November 28, 2025	74.85	74.85	74.85	74.85	74.85	0
November 27, 2025	74.53	74.53	74.53	74.53	74.53	0
November 26, 2025	74.42	74.42	74.42	74.42	74.42	0
November 25, 2025	73.91	73.55	73.55	73.91	73.5	5,441
November 24, 2025	73.11	73.11	73.11	73.11	73.11	202
November 21, 2025	72.87	72.6	72.6	72.87	72.6	294
November 20, 2025	73.49	73.47	73.47	73.59	73.47	309
November 19, 2025	72.96	72.96	72.96	72.96	72.96	0
November 18, 2025	73.25	73.33	73.33	73.33	73.25	655
November 17, 2025	73.78	73.77	73.77	74.09	73.77	2,147
November 14, 2025	73.7	73.93	73.93	73.93	73.7	38
November 13, 2025	74	74	74	74	74	0
November 12, 2025	74.28	74.18	74.18	74.28	74.18	954
November 11, 2025	73.59	74.01	74.01	74.01	73.59	294
November 10, 2025	73.57	73.33	73.33	73.57	73.33	686
November 07, 2025	72.3	72.85	72.85	73.01	72.3	3,489
November 06, 2025	72.8	72.84	72.84	73.02	72.8	533
November 05, 2025	72.96	72.96	72.96	72.96	72.96	0
November 04, 2025	72.35	72.69	72.69	72.69	72.35	685
November 03, 2025	72.78	72.67	72.67	72.78	72.67	257
October 31, 2025	72.67	72.67	72.67	72.67	72.67	0
October 30, 2025	73.25	72.91	72.91	73.26	72.91	527
October 29, 2025	73.29	73.48	73.48	73.48	73.29	2,508
October 28, 2025	74.07	73.67	73.67	74.07	73.6	712
October 27, 2025	73.64	73.64	73.64	73.64	73.64	0
October 24, 2025	73.32	73.66	73.66	73.66	73.32	220
October 23, 2025	73.66	73.48	73.48	73.66	73.48	1,888
October 22, 2025	73.33	73.2	73.2	73.33	73.2	2,528
October 21, 2025	73.35	73.35	73.35	73.35	73.35	0
October 20, 2025	73.94	73.94	73.94	73.94	73.94	0
October 17, 2025	73.93	73.57	73.57	73.93	73.57	3,854

Xtrackers S&P Global Infrastructure Swap UCITS ETF (XGID.L) LSE