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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.37	82.48	82.48	82.48	82.31	66
February 19, 2026	81.53	82.06	82.06	82.06	81.53	304
February 18, 2026	82.54	82.4	82.4	82.61	82.4	488
February 17, 2026	83.03	82.99	82.99	83.03	82.99	12
February 16, 2026	82.89	82.91	82.91	83.13	82.8	83
February 13, 2026	81.37	82.44	82.44	82.5	81.37	3,068
February 12, 2026	81.61	81.61	81.61	81.61	81.61	0
February 11, 2026	80.83	81.21	81.21	81.21	80.83	4,459
February 10, 2026	80.24	80.32	80.32	80.32	80.04	293
February 09, 2026	79.56	79.91	79.91	79.92	79.55	2,669
February 06, 2026	78.81	79.06	79.06	79.06	78.81	105
February 05, 2026	78.38	78.24	78.24	78.6	78.16	1,316
February 04, 2026	78.67	78.41	78.41	78.92	78.41	625
February 03, 2026	78.01	78.37	78.37	78.37	77.26	135
February 02, 2026	77.49	77.33	77.33	77.99	77.33	2,186
January 30, 2026	77.96	77.74	77.74	78.28	77.74	334
January 29, 2026	77.91	77.86	77.86	77.91	77.86	8
January 28, 2026	77.29	77.69	77.69	77.69	77.29	4,506
January 27, 2026	76.93	77.37	77.38	77.38	76.93	6,942
January 26, 2026	76.52	76.73	76.73	76.95	76.52	3,916
January 23, 2026	75.7	76.04	76.04	76.04	75.7	944
January 22, 2026	76.12	76.16	76.16	76.16	76.12	142
January 21, 2026	74.91	75.36	75.36	75.36	74.91	3,233
January 20, 2026	75.54	75.54	75.54	75.54	75.54	0
January 19, 2026	75.11	75.11	75.11	75.11	75.11	0
January 16, 2026	75.24	74.89	74.89	75.24	74.89	1,557
January 15, 2026	74.94	74.94	74.94	74.94	74.94	0
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

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