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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.37	23.49	23.49	23.56	23.28	3,993
November 20, 2025	23.54	23.63	23.63	23.84	23.54	150
November 19, 2025	23.66	23.55	23.55	23.66	23.42	808
November 18, 2025	23.6	23.71	23.71	23.77	23.6	620
November 17, 2025	23.76	23.59	23.59	23.76	23.51	197
November 14, 2025	23.59	23.7	23.7	23.79	23.56	79
November 13, 2025	23.95	23.64	23.64	23.95	23.53	318
November 12, 2025	23.96	24.01	24.01	24.08	23.96	1
November 11, 2025	24.09	24.06	24.06	24.21	24.06	422
November 10, 2025	24.06	23.95	23.95	24.13	23.93	212
November 07, 2025	24.3	23.92	23.92	24.3	23.92	273
November 06, 2025	24.37	24.02	24.02	24.39	24	747
November 05, 2025	24.15	24.32	24.32	24.51	24.15	970
November 04, 2025	24.62	24.45	24.45	24.62	24.4	680
November 03, 2025	24.59	24.57	24.57	24.79	24.51	976
October 31, 2025	24.63	24.59	24.59	24.69	24.54	237
October 30, 2025	24.84	24.6	24.6	24.84	24.42	111
October 29, 2025	24.99	24.97	24.97	24.99	24.73	7,949
October 28, 2025	24.64	24.63	24.63	24.74	24.58	257
October 27, 2025	24.47	24.59	24.59	24.64	24.47	692
October 24, 2025	24.58	24.55	24.55	24.92	24.46	2,620
October 23, 2025	24.6	24.59	24.59	24.72	24.41	1,245
October 22, 2025	24.39	24.43	24.43	24.56	24.39	34
October 21, 2025	24.25	24.37	24.37	24.49	24.25	12
October 20, 2025	24.36	24.43	24.43	24.54	24.3	382
October 17, 2025	24.2	24.42	24.42	24.54	24.18	2,286
October 16, 2025	24.27	24.48	24.48	24.58	24.27	1,665
October 15, 2025	24.45	24.39	24.39	24.57	24.39	585
October 14, 2025	24.45	24.51	24.51	24.58	24.39	2,630
October 13, 2025	24.29	24.43	24.43	24.68	24.26	2,869
October 10, 2025	24.43	24.03	24.03	24.5	24.03	1,922
October 09, 2025	24.32	24.57	24.57	24.75	24.31	1,111
October 08, 2025	24.16	24.4	24.4	24.43	24.16	566
October 07, 2025	24.22	24.17	24.17	24.6	24.1	2,835
October 06, 2025	24.18	24.12	24.12	24.52	24.05	2,189
October 03, 2025	23.99	23.94	23.94	24.41	23.94	781
October 02, 2025	24.06	23.97	23.97	24.4	23.9	1,067
October 01, 2025	23.99	24.13	24.13	24.19	23.89	4,146
September 30, 2025	23.75	24.03	24.03	24.03	23.69	1,494
September 29, 2025	23.49	23.91	23.91	23.95	23.49	603
September 26, 2025	23.82	23.91	23.91	23.95	23.76	2,958
September 25, 2025	24.06	23.95	23.95	24.2	23.72	15,835
September 24, 2025	24	24.2	24.2	24.27	23.31	37,524
September 23, 2025	23.37	23.89	23.89	23.93	23.11	302
September 22, 2025	22.98	23.27	23.27	23.35	22.98	1,044
September 19, 2025	23.03	23.14	23.14	23.16	23	1,445
September 18, 2025	22.66	22.99	22.99	22.99	22.66	1,445
September 17, 2025	22.24	22.72	22.72	22.72	22.24	243
September 16, 2025	22.75	22.64	22.64	22.85	22.23	5,714
September 15, 2025	23.1	22.58	22.58	23.1	22.55	3,442

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