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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71.32	71.03	71.03	71.33	71.03	7,104
September 04, 2025	71.22	71.04	71.04	71.22	71.04	84
September 03, 2025	71.02	71.1	71.1	71.1	71.02	1,000
September 02, 2025	71.5	70.97	70.97	71.5	70.67	429
September 01, 2025	72.18	71.68	71.68	72.18	71.68	22
August 29, 2025	71.83	71.83	71.83	71.83	71.83	0
August 28, 2025	72.24	72.15	72.15	72.24	72.15	20,000
August 27, 2025	71.92	71.92	71.92	71.92	71.92	0
August 26, 2025	71.81	71.97	71.97	72.01	71.79	2,697
August 22, 2025	72.79	73.35	73.35	73.35	72.79	210
August 21, 2025	73.02	73.02	73.02	73.02	73.02	0
August 20, 2025	72.94	72.88	72.88	72.94	72.88	1,362
August 19, 2025	72.33	72.57	72.57	72.57	72.33	1,016
August 18, 2025	72.33	72.33	72.33	72.33	72.33	0
August 15, 2025	72.54	72.54	72.54	72.54	72.54	2,191
August 14, 2025	72.43	72.55	72.55	72.58	72.43	1,620
August 13, 2025	72.73	72.43	72.43	72.73	72.43	130
August 12, 2025	72.05	71.85	71.85	72.05	71.85	570
August 11, 2025	71.8	71.8	71.8	71.8	71.8	0
August 08, 2025	72.01	72.01	72.01	72.01	72.01	0
August 07, 2025	71.7	71.64	71.64	71.7	71.64	480
August 06, 2025	71.64	71.6	71.6	71.64	71.52	232
August 05, 2025	71.59	71.28	71.28	71.59	71.28	2,213
August 04, 2025	70.89	71.41	71.41	71.41	70.89	51
August 01, 2025	69.94	70.21	70.21	70.21	69.94	1,277
July 31, 2025	70.16	70.14	70.14	70.44	70.14	238
July 30, 2025	70.51	70.57	70.57	70.74	70.45	2,936
July 29, 2025	70.06	70.31	70.31	70.31	70.06	408
July 28, 2025	70.79	70.12	70.12	70.79	70.12	166
July 25, 2025	70.5	70.53	70.53	70.53	70.5	48
July 24, 2025	70.59	70.91	70.91	70.91	70.59	2,008
July 23, 2025	71.1	70.68	70.68	71.1	70.68	8
July 22, 2025	70.37	70.57	70.57	70.57	70.37	708
July 21, 2025	70.83	70.83	70.83	70.83	70.83	0
July 18, 2025	69.94	70.55	70.55	70.55	69.94	76
July 17, 2025	69.71	69.74	69.74	69.8	69.71	3,862
July 16, 2025	69.58	69.69	69.69	69.69	69.58	10,111
July 15, 2025	69.82	69.23	69.23	69.82	69.23	66
July 14, 2025	70.3	70.11	70.11	70.3	70.04	2,856
July 11, 2025	69.8	69.78	69.78	69.8	69.78	81
July 10, 2025	69.62	69.69	69.69	69.69	69.62	640
July 09, 2025	69.51	69.75	69.75	69.75	69.51	1,136
July 08, 2025	69.69	69.32	69.32	69.69	69.32	1,000
July 07, 2025	69.86	69.98	69.98	69.98	69.86	432
July 04, 2025	69.89	70.05	70.05	70.05	69.89	234
July 03, 2025	70.35	70.43	70.43	70.45	70.35	722
July 02, 2025	70.57	70.08	70.08	70.62	69.97	2,961
July 01, 2025	70.17	70.72	70.72	71.14	70.17	514
June 30, 2025	70.2	70.2	70.2	70.2	70.2	0
June 27, 2025	70.15	70.15	70.15	70.15	70.15	0
June 26, 2025	69.64	69.64	69.64	69.64	69.64	0
June 25, 2025	69.49	68.8	68.8	69.49	68.8	2
June 24, 2025	69.49	69.37	69.37	69.49	69.31	391
June 23, 2025	68.71	69.11	69.11	69.11	68.54	440
June 20, 2025	68.8	69.05	69.05	69.05	68.79	701
June 19, 2025	68.49	68.49	68.49	68.49	68.49	0
June 18, 2025	69.06	69.03	69.03	69.11	69.03	73
June 17, 2025	69.39	69.27	69.27	69.39	69.27	477
June 16, 2025	70.09	70	70	70.1	70	500
June 13, 2025	69.8	69.94	69.94	69.94	69.8	30

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