Xtrackers S&P Global Infrastructure Swap UCITS ETF 1C

XSGI
🏛️ germany →
61.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.45 45.50 45.37 45.43 0.0M
2021-12-29 45.54 45.60 45.26 45.31 0.0M
2021-12-28 45.14 45.48 45.14 45.46 0.0M
2021-12-27 44.98 45.09 44.85 45.03 0.0M
2021-12-23 44.78 45.06 44.78 45.05 0.0M
2021-12-22 44.55 44.66 44.42 44.66 0.0M
2021-12-21 44.23 44.56 44.21 44.45 0.0M
2021-12-20 43.73 43.89 43.50 43.67 0.0M
2021-12-17 44.34 44.45 44.17 44.44 0.0M
2021-12-16 44.54 44.72 44.40 44.64 0.0M
2021-12-15 44.26 44.26 44.04 44.04 0.0M
2021-12-14 44.35 44.35 44.04 44.10 0.0M
2021-12-13 44.30 44.38 44.05 44.07 0.0M
2021-12-10 44.28 44.40 44.15 44.27 0.0M
2021-12-09 44.43 44.43 44.20 44.33 0.0M
2021-12-08 44.64 44.81 44.35 44.35 0.0M
2021-12-07 44.41 44.82 44.36 44.73 0.0M
2021-12-06 43.81 44.23 43.69 44.23 0.0M
2021-12-03 43.70 43.70 43.36 43.36 0.0M
2021-12-02 43.19 43.32 42.85 43.23 0.0M
2021-12-01 43.10 43.63 43.10 43.63 0.0M
2021-11-30 43.19 43.39 43.02 43.29 0.0M
2021-11-29 43.99 44.00 43.70 43.70 0.0M
2021-11-26 44.11 44.11 43.40 43.42 0.0M
2021-11-25 45.22 45.35 45.21 45.34 0.0M
2021-11-24 44.78 45.03 44.78 45.03 0.0M
2021-11-23 44.58 44.77 44.48 44.77 0.0M
2021-11-22 44.74 44.74 44.43 44.59 0.0M
2021-11-19 44.68 44.68 44.31 44.31 0.0M
2021-11-18 44.91 44.96 44.69 44.73 0.0M
2021-11-17 45.25 45.25 44.96 44.96 0.0M
2021-11-16 45.49 45.49 45.13 45.13 0.0M
2021-11-15 44.90 45.14 44.80 45.14 0.0M
2021-11-12 44.76 44.85 44.76 44.85 0.0M
2021-11-11 44.95 45.04 44.75 44.78 0.0M
2021-11-10 44.79 44.93 44.79 44.92 0.0M
2021-11-09 44.71 44.85 44.71 44.74 0.0M
2021-11-08 45.43 45.43 44.86 44.86 0.0M
2021-11-05 44.43 45.14 44.43 45.02 0.0M
2021-11-04 44.56 44.83 44.56 44.61 0.0M
2021-11-03 44.69 44.69 44.44 44.49 0.0M
2021-11-02 44.70 44.73 44.60 44.60 0.0M
2021-11-01 44.69 44.78 44.68 44.77 0.0M
2021-10-29 44.29 44.56 44.27 44.56 0.0M
2021-10-28 44.33 44.52 44.21 44.31 0.0M
2021-10-27 44.54 44.54 44.43 44.50 0.0M
2021-10-26 44.51 44.72 44.49 44.70 0.0M
2021-10-25 44.50 44.50 44.34 44.48 0.0M
2021-10-22 44.39 44.51 44.39 44.41 0.0M
2021-10-21 44.37 44.52 44.37 44.37 0.0M
2021-10-20 44.44 44.68 44.43 44.68 0.0M
2021-10-19 44.11 44.40 44.11 44.40 0.0M
2021-10-18 44.25 44.25 44.10 44.15 0.0M
2021-10-15 44.13 44.37 44.08 44.34 0.0M
2021-10-14 43.87 44.12 43.87 44.11 0.0M
2021-10-13 43.41 43.55 43.41 43.52 0.0M
2021-10-12 42.98 43.58 42.98 43.53 0.0M
2021-10-11 43.37 43.51 43.37 43.48 0.0M
2021-10-08 43.58 43.68 43.40 43.50 0.0M
2021-10-07 43.59 43.72 43.50 43.70 0.0M
2021-10-06 43.04 43.07 42.84 43.02 0.0M
2021-10-05 43.33 43.55 43.33 43.44 0.0M
2021-10-04 42.91 43.07 42.88 43.07 0.0M
2021-10-01 42.63 43.03 42.37 42.95 0.0M
2021-09-30 43.21 43.21 42.80 42.88 0.0M
2021-09-29 42.29 42.79 42.28 42.79 0.0M
2021-09-28 42.92 42.92 42.37 42.37 0.0M
2021-09-27 42.90 43.10 42.87 43.10 0.0M
2021-09-24 42.52 42.82 42.52 42.68 0.0M
2021-09-23 42.74 42.79 42.67 42.79 0.0M
2021-09-22 42.38 42.60 42.37 42.56 0.0M
2021-09-21 42.04 42.34 42.04 42.32 0.0M
2021-09-20 41.79 42.07 41.71 41.91 0.0M
2021-09-17 42.53 42.56 42.33 42.37 0.0M
2021-09-16 42.54 42.57 42.34 42.35 0.0M
2021-09-15 42.58 42.58 42.29 42.41 0.0M
2021-09-14 42.69 42.70 42.60 42.60 0.0M
2021-09-13 42.65 42.98 42.65 42.89 0.0M
2021-09-10 42.53 42.71 42.30 42.30 0.0M
2021-09-09 42.79 43.04 42.79 42.91 0.0M
2021-09-08 42.67 43.14 42.67 43.14 0.0M
2021-09-07 42.96 42.96 42.75 42.75 0.0M
2021-09-06 42.97 43.01 42.87 43.01 0.0M
2021-09-03 43.10 43.14 42.88 42.88 0.0M
2021-09-02 42.86 43.09 42.86 43.02 0.0M
2021-09-01 42.81 42.90 42.71 42.77 0.0M
2021-08-31 42.59 42.64 42.44 42.56 0.0M
2021-08-30 42.61 42.64 42.51 42.64 0.0M
2021-08-27 42.36 42.63 42.36 42.63 0.0M
2021-08-26 42.44 42.44 42.31 42.33 0.0M
2021-08-25 42.64 42.65 42.54 42.58 0.0M
2021-08-24 42.51 42.55 42.46 42.46 0.0M
2021-08-23 42.50 42.53 42.40 42.40 0.0M
2021-08-20 42.16 42.39 41.96 42.39 0.0M
2021-08-19 42.00 42.37 42.00 42.13 0.0M
2021-08-18 42.32 42.54 42.32 42.49 0.0M
2021-08-17 42.12 42.43 42.12 42.37 0.0M
2021-08-16 42.36 42.53 42.30 42.53 0.0M
2021-08-13 42.52 42.52 42.38 42.45 0.0M
2021-08-12 42.33 42.54 42.33 42.41 0.0M
2021-08-11 42.29 42.50 42.29 42.47 0.0M
2021-08-10 42.04 42.27 42.04 42.25 0.0M
2021-08-09 42.15 42.19 41.99 41.99 0.0M
2021-08-06 42.13 42.33 42.08 42.31 0.0M
2021-08-05 41.76 42.05 41.76 42.02 0.0M
2021-08-04 41.81 41.81 41.59 41.74 0.0M
2021-08-03 41.76 41.88 41.69 41.86 0.0M
2021-08-02 42.05 42.05 41.67 41.80 0.0M
2021-07-30 41.84 42.13 41.78 41.81 0.0M
2021-07-29 42.18 42.18 41.93 42.04 0.0M
2021-07-28 41.84 42.04 41.84 42.04 0.0M
2021-07-27 41.77 41.81 41.65 41.81 0.0M
2021-07-26 41.65 41.86 41.59 41.86 0.0M
2021-07-23 41.72 41.84 41.72 41.84 0.0M
2021-07-22 41.49 41.60 41.49 41.52 0.0M
2021-07-21 41.29 41.44 41.19 41.39 0.0M
2021-07-20 41.27 41.34 40.97 41.14 0.0M
2021-07-19 41.76 41.76 40.95 40.95 0.0M
2021-07-16 41.97 42.12 41.97 42.12 0.0M
2021-07-15 41.90 41.90 41.77 41.80 0.0M
2021-07-14 42.02 42.02 41.94 41.99 0.0M
2021-07-13 42.24 42.29 42.13 42.22 0.0M
2021-07-12 42.14 42.20 42.10 42.20 0.0M
2021-07-09 42.32 42.32 41.95 42.08 0.0M
2021-07-08 42.18 42.18 41.74 42.04 0.0M
2021-07-07 42.21 42.44 42.21 42.43 0.0M
2021-07-06 42.15 42.31 41.94 41.94 0.0M
2021-07-05 42.06 42.31 42.06 42.21 0.0M
2021-07-02 41.67 41.79 41.66 41.73 0.0M
2021-07-01 41.40 41.52 41.26 41.48 0.0M
2021-06-30 41.25 41.28 41.05 41.25 0.0M
2021-06-29 41.53 41.62 41.42 41.42 0.0M
2021-06-28 41.85 41.87 41.67 41.67 0.0M
2021-06-25 41.80 41.84 41.74 41.84 0.0M
2021-06-24 41.57 41.77 41.57 41.71 0.0M
2021-06-23 41.96 41.96 41.60 41.60 0.0M
2021-06-22 42.24 42.24 41.93 41.93 0.0M
2021-06-21 41.76 42.07 41.58 42.07 0.0M
2021-06-18 42.42 42.52 42.00 42.05 0.0M
2021-06-17 42.46 42.63 42.46 42.59 0.0M
2021-06-16 42.28 42.59 42.28 42.53 0.0M
2021-06-15 42.32 42.34 42.23 42.27 0.0M
2021-06-14 42.25 42.30 42.18 42.23 0.0M
2021-06-11 41.81 42.07 41.81 42.07 0.0M
2021-06-10 41.87 41.88 41.65 41.88 0.0M
2021-06-09 41.55 41.81 41.55 41.77 0.0M
2021-06-08 41.69 41.79 41.43 41.43 0.0M
2021-06-07 41.45 41.77 41.39 41.77 0.0M
2021-06-04 41.36 41.44 41.36 41.40 0.0M
2021-06-03 41.31 41.37 41.06 41.28 0.0M
2021-06-02 41.17 41.28 41.14 41.28 0.0M
2021-06-01 40.97 41.15 40.97 41.08 0.0M
2021-05-31 40.95 41.05 40.84 40.85 0.0M
2021-05-28 40.96 41.10 40.95 41.00 0.0M
2021-05-27 40.78 41.00 40.78 40.85 0.0M
2021-05-26 40.74 40.87 40.74 40.86 0.0M
2021-05-25 41.13 41.26 40.90 40.90 0.0M
2021-05-21 41.07 41.38 41.07 41.14 0.0M
2021-05-20 40.94 41.03 40.71 41.03 0.0M
2021-05-19 40.67 40.71 40.41 40.54 0.0M
2021-05-18 41.36 41.36 41.09 41.23 0.0M
2021-05-17 41.52 41.52 41.19 41.28 0.0M
2021-05-14 41.32 41.48 41.18 41.48 0.0M
2021-05-13 40.73 41.16 40.48 41.09 0.0M
2021-05-12 41.30 41.51 41.30 41.30 0.0M
2021-05-11 41.79 41.79 41.21 41.26 0.0M
2021-05-10 41.82 41.88 41.56 41.85 0.0M
2021-05-07 41.59 41.68 41.50 41.63 0.0M
2021-05-06 41.54 41.54 41.35 41.48 0.0M
2021-05-05 41.67 41.80 41.56 41.56 0.0M
2021-05-04 41.62 41.70 41.32 41.36 0.0M
2021-05-03 41.36 41.55 41.29 41.55 0.0M
2021-04-30 41.13 41.21 40.97 41.21 0.0M
2021-04-29 40.99 41.07 40.86 40.86 0.0M
2021-04-28 40.90 40.90 40.81 40.84 0.0M
2021-04-27 40.97 41.01 40.78 40.92 0.0M
2021-04-26 41.00 41.07 40.95 40.96 0.0M
2021-04-23 41.06 41.06 40.79 40.94 0.0M
2021-04-22 40.96 41.23 40.96 41.23 0.0M
2021-04-21 41.04 41.09 40.87 40.94 0.0M
2021-04-20 41.23 41.23 40.83 40.83 0.0M
2021-04-19 41.49 41.49 41.22 41.24 0.0M
2021-04-16 41.28 41.33 41.21 41.30 0.0M
2021-04-15 41.16 41.23 41.05 41.13 0.0M
2021-04-14 41.06 41.11 40.96 41.11 0.0M
2021-04-13 40.80 40.95 40.62 40.95 0.0M
2021-04-12 40.99 41.00 40.87 40.87 0.0M
2021-04-09 41.23 41.23 41.06 41.08 0.0M
2021-04-08 41.02 41.20 41.02 41.08 0.0M
2021-04-07 41.09 41.11 40.97 40.97 0.0M
2021-04-06 41.22 41.22 41.04 41.04 0.0M
2021-04-01 41.09 41.09 40.73 40.73 0.0M
2021-03-31 40.68 40.80 40.68 40.80 0.0M
2021-03-30 40.83 40.91 40.47 40.47 0.0M
2021-03-29 40.47 40.61 40.44 40.61 0.0M
2021-03-26 40.32 40.34 40.17 40.34 0.0M
2021-03-25 39.90 40.24 39.82 40.24 0.0M
2021-03-24 39.66 40.13 39.66 40.13 0.0M
2021-03-23 39.68 39.94 39.53 39.94 0.0M
2021-03-22 39.84 39.84 39.69 39.80 0.0M
2021-03-19 39.70 40.05 39.70 40.04 0.0M
2021-03-18 40.30 40.30 40.09 40.09 0.0M
2021-03-17 40.59 40.59 40.36 40.36 0.0M
2021-03-16 40.67 40.70 40.52 40.70 0.0M
2021-03-15 40.50 40.65 40.48 40.51 0.0M
2021-03-12 40.02 40.20 40.00 40.20 0.0M
2021-03-11 39.99 40.09 39.83 40.09 0.0M
2021-03-10 39.59 39.82 39.52 39.82 0.0M
2021-03-09 39.44 39.68 39.44 39.62 0.0M
2021-03-08 38.82 39.47 38.82 39.47 0.0M
2021-03-05 38.66 38.78 38.52 38.54 0.0M
2021-03-04 38.40 38.87 38.31 38.87 0.0M
2021-03-03 38.66 38.81 38.32 38.37 0.0M
2021-03-02 38.62 38.72 38.47 38.47 0.0M
2021-03-01 38.49 38.91 38.46 38.91 0.0M
2021-02-26 38.32 38.56 38.22 38.22 0.0M
2021-02-25 39.04 39.04 38.58 38.58 0.0M
2021-02-24 38.85 39.14 38.85 39.06 0.0M
2021-02-23 38.54 38.70 38.44 38.68 0.0M
2021-02-22 38.21 38.38 38.16 38.29 0.0M
2021-02-19 38.24 38.41 38.20 38.30 0.0M
2021-02-18 38.68 38.68 38.39 38.39 0.0M
2021-02-17 38.79 38.79 38.63 38.66 0.0M
2021-02-16 38.91 38.95 38.82 38.82 0.0M
2021-02-15 38.79 38.90 38.79 38.90 0.0M
2021-02-12 38.73 38.74 38.58 38.70 0.0M
2021-02-11 39.02 39.06 38.89 38.91 0.0M
2021-02-10 38.97 39.05 38.88 38.88 0.0M
2021-02-09 39.17 39.17 38.91 38.91 0.0M
2021-02-08 39.36 39.46 39.27 39.45 0.0M
2021-02-05 39.18 39.43 39.18 39.37 0.0M
2021-02-04 38.92 39.11 38.92 39.10 0.0M
2021-02-03 39.01 39.16 38.98 38.98 0.0M
2021-02-02 38.37 38.99 38.37 38.99 0.0M
2021-02-01 38.11 38.22 37.92 38.16 0.0M
2021-01-29 37.77 37.95 37.65 37.74 0.0M
2021-01-28 37.62 38.21 37.44 38.16 0.0M
2021-01-27 38.16 38.26 37.89 37.91 0.0M
2021-01-26 38.38 38.68 38.31 38.31 0.0M
2021-01-25 38.48 38.54 38.10 38.36 0.0M
2021-01-22 38.46 38.46 38.26 38.31 0.0M
2021-01-21 39.38 39.38 38.86 38.86 0.0M
2021-01-20 39.11 39.22 39.09 39.19 0.0M
2021-01-19 39.05 39.16 38.89 38.92 0.0M
2021-01-18 39.08 39.18 38.95 39.01 0.0M
2021-01-15 39.18 39.21 38.87 39.12 0.0M
2021-01-14 39.12 39.28 39.12 39.20 0.0M
2021-01-13 38.54 38.93 38.54 38.88 0.0M
2021-01-12 38.83 38.88 38.71 38.73 0.0M
2021-01-11 38.85 38.96 38.50 38.71 0.0M
2021-01-08 38.87 39.02 38.85 38.89 0.0M
2021-01-07 38.77 38.77 38.60 38.66 0.0M
2021-01-06 37.90 38.66 37.90 38.64 0.0M
2021-01-05 37.95 37.95 37.64 37.91 0.0M
2021-01-04 38.53 38.70 37.79 37.79 0.0M