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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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