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

73.95

+0.38(+0.52%)

Updated at October 20 05:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	72.36	72.36	72.36	72.36	72.36	0
September 10, 2025	71.85	71.72	71.72	71.95	71.72	211
September 09, 2025	71.27	71.19	71.19	71.31	71.14	548
September 08, 2025	71.15	71.15	71.15	71.15	71.15	0
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