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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	74.26	74.22	74.22	74.26	74.22	304
October 15, 2025	74.14	74.14	74.14	74.14	74.14	0
October 14, 2025	73.19	73.19	73.19	73.19	73.19	0
October 13, 2025	72.93	72.93	72.93	72.93	72.93	205
October 10, 2025	73.38	73.25	73.25	73.38	73.25	1,000
October 09, 2025	73.33	73.19	73.19	73.33	73.19	652
October 08, 2025	73.09	73.39	73.39	73.39	73.05	266
October 07, 2025	73.09	73.31	73.31	73.31	73.09	932
October 06, 2025	73.39	73.13	73.13	73.39	73.13	1,171
October 03, 2025	73.44	73.44	73.44	73.44	73.44	0
October 02, 2025	72.95	72.74	72.74	72.95	72.74	584
October 01, 2025	72.54	72.81	72.81	72.81	72.54	2,886
September 30, 2025	72.51	72.23	72.23	72.51	72.23	105
September 29, 2025	72.52	72.44	72.44	72.52	72.44	2,330
September 26, 2025	72.4	72.45	72.45	72.45	72.4	298
September 25, 2025	72.15	71.86	71.86	72.34	71.86	161
September 24, 2025	72.38	72.38	72.38	72.38	72.38	565
September 23, 2025	72.2	72.29	72.29	72.29	72.2	2,224
September 22, 2025	71.72	71.74	71.74	71.77	71.7	168
September 19, 2025	71.85	71.64	71.64	71.85	71.64	9,462
September 18, 2025	72.27	71.71	71.71	72.27	71.71	493
September 17, 2025	72.72	72.32	72.32	72.72	72.04	2,030
September 16, 2025	72.39	72.39	72.39	72.39	72.39	0
September 15, 2025	72.39	72.91	72.91	72.91	72.39	2,000
September 12, 2025	72.72	72.69	72.69	72.72	72.69	2,634

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