Xtrackers MSCI GCC Select Swap UCITS ETF - XGLF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.65	24.77	24.77	24.77	24.65	278
February 19, 2026	24.8	24.73	24.73	24.8	24.66	640
February 18, 2026	24.8	25.27	25.27	25.27	24.8	121
February 17, 2026	24.74	24.93	24.93	24.96	24.71	202
February 16, 2026	24.87	24.81	24.81	25.15	24.8	977
February 13, 2026	24.86	24.95	24.95	25.07	24.78	395
February 12, 2026	24.75	24.84	24.84	24.91	24.75	136
February 11, 2026	24.8	24.9	24.9	24.9	24.71	702
February 10, 2026	24.54	24.85	24.85	24.96	24.54	925
February 09, 2026	24.89	24.95	24.95	25.06	24.81	1,140
February 06, 2026	24.97	25.15	25.15	25.23	24.95	445
February 05, 2026	24.8	24.93	24.93	24.96	24.8	104
February 04, 2026	24.96	24.97	24.97	25.1	24.96	1,069
February 03, 2026	24.94	24.89	24.89	25.16	24.84	523
February 02, 2026	24.45	25.03	25.03	25.06	24.45	1,474
January 30, 2026	24.56	24.64	24.64	24.87	24.54	1,249
January 29, 2026	24.59	24.53	24.53	24.93	24.49	4,734
January 28, 2026	24.66	24.78	24.78	24.85	24.56	1,984
January 27, 2026	24.67	24.55	24.55	24.76	24.55	317
January 26, 2026	24.21	24.56	24.56	24.61	24.21	470
January 23, 2026	24.67	24.67	24.67	24.7	24.64	1,007
January 22, 2026	24.5	24.7	24.7	24.92	24.5	4,490
January 21, 2026	24.07	24.28	24.28	24.4	24.07	1,259
January 20, 2026	24.2	24.26	24.26	24.28	24.2	950
January 19, 2026	24.39	24.4	24.4	24.52	24.39	9,027
January 16, 2026	24.12	24.3	24.3	24.36	24.12	7,237
January 15, 2026	24.26	24.27	24.27	24.31	24.16	982
January 14, 2026	24.08	24.34	24.34	24.39	24.08	1,700
January 13, 2026	24.04	24.28	24.28	24.28	24.04	495
January 12, 2026	23.69	24.04	24.04	24.04	23.69	401
January 09, 2026	23.58	23.73	23.73	23.77	23.58	2,503
January 08, 2026	23.52	23.58	23.58	23.58	23.52	274
January 07, 2026	23.45	23.56	23.56	23.56	23.45	206
January 06, 2026	22.81	23.77	23.77	23.77	22.81	785
January 05, 2026	23.16	23.16	23.16	23.29	23.01	567
January 02, 2026	22.84	23.16	23.16	23.31	22.84	1,143
December 30, 2025	23.12	22.94	22.94	23.12	22.84	105
December 29, 2025	23.7	23.17	23.17	23.7	22.98	980
December 23, 2025	23.3	23.25	23.25	23.38	23.19	162
December 22, 2025	22.94	23.12	23.12	23.32	22.94	281
December 19, 2025	23.08	23.02	23.02	23.12	22.87	1,040
December 18, 2025	22.99	22.99	22.99	23.08	22.99	221
December 17, 2025	22.76	22.72	22.72	22.8	22.72	763
December 16, 2025	23.28	22.71	22.71	23.28	22.71	1,052
December 15, 2025	23.23	23.07	23.07	23.23	23	1,227
December 12, 2025	23.39	23.37	23.37	23.5	23.37	14
December 11, 2025	23.51	23.36	23.36	23.51	23.36	342
December 10, 2025	23.34	23.38	23.38	23.5	23.34	59
December 09, 2025	23.35	23.34	23.34	23.46	23.34	16
December 08, 2025	23.26	23.26	23.26	23.45	23.25	245
December 05, 2025	23.03	23.27	23.27	23.32	23.03	195
December 04, 2025	23.05	23.1	23.1	23.19	23.05	1,406
December 03, 2025	22.76	22.92	22.92	23.09	22.76	1,611
December 02, 2025	22.92	22.91	22.91	23.07	22.88	3,378
December 01, 2025	22.81	22.93	22.93	23.02	22.76	1,105
November 28, 2025	22.93	22.98	22.98	23.14	22.93	252
November 27, 2025	23.01	22.77	22.77	23.08	22.77	8,503
November 26, 2025	22.89	23.04	23.04	23.16	22.89	257
November 25, 2025	23.42	23.05	23.05	23.42	23.05	40
November 24, 2025	23.73	23.45	23.45	23.73	23.38	95

Xtrackers MSCI GCC Select Swap UCITS ETF (XGLF.DE) XETRA