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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	22.78	22.68	22.68	22.78	22.18	5,689
September 11, 2025	22.66	22.66	22.66	22.7	22.53	379
September 10, 2025	22.71	22.61	22.61	22.71	22.55	946
September 09, 2025	22.57	22.6	22.6	22.6	22.53	4
September 08, 2025	23.33	22.55	22.55	23.33	22.55	593
September 05, 2025	23	22.9	22.9	23.1	22.89	40
September 04, 2025	22.89	22.95	22.95	23.01	22.89	432
September 03, 2025	23.11	22.89	22.89	23.16	22.79	432
September 02, 2025	22.86	22.99	22.99	23.12	22.86	223
September 01, 2025	23.11	22.95	22.95	23.11	22.79	223
August 29, 2025	23.08	22.97	22.97	23.11	22.91	52
August 28, 2025	23.52	23.17	23.17	23.52	23.14	9
August 27, 2025	23.48	23.49	23.49	23.53	23.48	75
August 26, 2025	23.62	23.52	23.52	23.62	23.52	23
August 25, 2025	23.56	23.55	23.55	23.56	23.55	23
August 22, 2025	23.68	23.55	23.55	23.68	23.55	608
August 21, 2025	23.61	23.61	23.61	23.61	23.56	608
August 20, 2025	23.39	23.54	23.54	23.65	23.39	387
August 19, 2025	23.42	23.48	23.48	23.54	23.42	215
August 18, 2025	23.16	23.43	23.43	23.48	23.16	2,324
August 15, 2025	23.68	23.24	23.24	23.69	23.24	2,143
August 14, 2025	23.33	23.41	23.41	23.41	23.33	1,158
August 13, 2025	23.48	23.25	23.25	23.48	23.03	1,158
August 12, 2025	23.56	23.46	23.46	23.6	23.46	802
August 11, 2025	23.57	23.53	23.53	23.57	23.53	133
August 08, 2025	23.56	23.52	23.52	23.62	23.52	133
August 07, 2025	23.65	23.52	23.52	23.65	23.49	494
August 06, 2025	23.5	23.53	23.53	23.78	23.5	265
August 05, 2025	23.63	23.71	23.71	23.86	23.63	1
August 04, 2025	23.89	23.52	23.52	23.89	23.44	454
August 01, 2025	24.13	23.44	23.44	24.13	23.31	1,103
July 31, 2025	23.65	23.7	23.7	23.79	23.65	138
July 30, 2025	23.41	23.57	23.57	23.72	23.41	84
July 29, 2025	23.47	23.36	23.36	23.5	23.28	236
July 28, 2025	22.81	23.36	23.36	23.42	22.81	919
July 25, 2025	23.06	23.21	23.21	23.26	22.79	2,005
July 24, 2025	23.27	23.15	23.15	23.27	23.15	3
July 23, 2025	23.15	23.37	23.37	23.43	23.04	1,267
July 22, 2025	23.13	23.01	23.01	23.19	23.01	2,648
July 21, 2025	22.89	23.25	23.25	23.3	22.89	199
July 18, 2025	23.38	23.3	23.3	23.38	22.99	480
July 17, 2025	23.33	23.4	23.4	23.4	23.29	80
July 16, 2025	23.32	23.02	23.02	23.32	23.02	1,757
July 15, 2025	23.48	23.28	23.28	23.48	23.18	427
July 14, 2025	23.16	23.17	23.17	23.17	23.14	1
July 11, 2025	23.01	23.07	23.07	23.18	23	547
July 10, 2025	23.08	23.14	23.14	23.17	23.08	108
July 09, 2025	23.38	23.13	23.13	23.38	23.13	136
July 08, 2025	22.88	23.11	23.11	23.11	22.88	134
July 07, 2025	23.24	23.06	23.06	23.24	22.94	32

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