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
2022-12-30 48.18 48.19 48.02 48.06 0.0M
2022-12-29 48.20 48.44 48.12 48.44 0.0M
2022-12-28 48.77 48.88 48.49 48.49 0.0M
2022-12-27 48.59 49.01 48.59 48.59 0.0M
2022-12-23 48.27 48.52 48.21 48.52 0.0M
2022-12-22 48.56 48.56 48.17 48.18 0.0M
2022-12-21 47.94 48.45 47.92 48.39 0.0M
2022-12-20 47.81 47.82 47.67 47.69 0.0M
2022-12-19 48.08 48.28 47.94 47.94 0.0M
2022-12-16 48.61 48.61 47.86 47.88 0.0M
2022-12-15 49.40 49.40 48.57 48.57 0.0M
2022-12-14 49.70 49.81 49.70 49.81 0.0M
2022-12-13 49.72 50.22 49.72 49.87 0.0M
2022-12-12 49.20 49.40 49.01 49.32 0.0M
2022-12-09 49.41 49.55 49.33 49.44 0.0M
2022-12-08 49.45 49.55 49.25 49.25 0.0M
2022-12-07 49.60 49.74 49.09 49.42 0.0M
2022-12-06 49.70 49.70 49.38 49.45 0.0M
2022-12-05 49.80 49.93 49.71 49.71 0.0M
2022-12-02 50.24 50.33 50.01 50.01 0.0M
2022-12-01 50.86 50.86 50.54 50.54 0.0M
2022-11-30 50.19 50.26 50.00 50.26 0.0M
2022-11-29 50.03 50.11 49.85 49.85 0.0M
2022-11-28 50.28 50.28 49.85 50.15 0.0M
2022-11-25 50.29 50.57 50.26 50.47 0.0M
2022-11-24 50.19 50.41 50.19 50.23 0.0M
2022-11-23 49.92 50.09 49.86 50.08 0.0M
2022-11-22 49.94 50.18 49.80 50.09 0.0M
2022-11-21 49.84 49.84 49.66 49.68 0.0M
2022-11-18 48.84 49.38 48.84 49.38 0.0M
2022-11-17 49.36 49.36 48.78 48.85 0.0M
2022-11-16 49.35 49.42 49.12 49.28 0.0M
2022-11-15 49.20 49.41 48.95 49.38 0.0M
2022-11-14 49.43 49.55 49.27 49.30 0.0M
2022-11-11 49.79 49.98 49.22 49.22 0.0M
2022-11-10 48.77 49.60 48.77 49.60 0.0M
2022-11-09 48.95 48.95 48.88 48.88 0.0M
2022-11-08 48.71 49.02 48.71 49.01 0.0M
2022-11-07 49.35 49.49 48.93 48.93 0.0M
2022-11-04 49.68 49.79 49.22 49.22 0.0M
2022-11-03 49.19 49.58 49.00 49.52 0.0M
2022-11-02 49.57 49.57 49.11 49.51 0.0M
2022-11-01 49.45 49.54 49.25 49.45 0.0M
2022-10-31 48.70 49.13 48.68 49.00 0.0M
2022-10-28 47.97 48.58 47.97 48.48 0.0M
2022-10-27 47.53 48.22 47.50 48.21 0.0M
2022-10-26 47.38 47.66 47.36 47.57 0.0M
2022-10-25 47.22 47.38 47.01 47.33 0.0M
2022-10-24 47.14 47.43 46.94 47.12 0.0M
2022-10-21 46.92 47.14 46.62 47.14 0.0M
2022-10-20 47.49 47.61 47.24 47.24 0.0M
2022-10-19 47.46 47.57 47.37 47.37 0.0M
2022-10-18 47.31 47.48 47.07 47.07 0.0M
2022-10-17 46.68 47.17 46.68 47.17 0.0M
2022-10-14 47.14 47.27 46.39 46.39 0.0M
2022-10-13 46.01 46.36 45.60 46.33 0.0M
2022-10-12 46.78 46.80 46.36 46.36 0.0M
2022-10-11 46.78 46.93 46.67 46.76 0.0M
2022-10-10 46.79 47.35 46.79 47.16 0.0M
2022-10-07 47.51 47.68 47.35 47.35 0.0M
2022-10-06 48.27 48.27 47.81 47.90 0.0M
2022-10-05 48.50 48.50 48.07 48.11 0.0M
2022-10-04 48.20 48.53 48.20 48.48 0.0M
2022-10-03 47.08 48.16 46.94 48.03 0.0M
2022-09-30 47.74 48.07 47.48 47.65 0.0M
2022-09-29 48.96 48.96 47.99 47.99 0.0M
2022-09-28 49.11 49.29 48.61 49.29 0.0M
2022-09-27 49.16 49.55 49.08 49.08 0.0M
2022-09-26 49.91 49.96 49.48 49.48 0.0M
2022-09-23 50.95 50.97 49.92 49.92 0.0M
2022-09-22 50.84 51.12 50.84 50.96 0.0M
2022-09-21 51.46 51.79 51.46 51.74 0.0M
2022-09-20 51.96 51.96 51.14 51.14 0.0M
2022-09-19 51.39 51.53 51.08 51.41 0.0M
2022-09-16 51.79 51.91 51.39 51.39 0.0M
2022-09-15 52.84 52.86 52.21 52.32 0.0M
2022-09-14 52.72 52.96 52.45 52.88 0.0M
2022-09-13 53.23 53.39 52.94 53.05 0.0M
2022-09-12 52.51 53.20 52.51 53.19 0.0M
2022-09-09 52.70 52.93 52.45 52.93 0.0M
2022-09-08 52.51 52.76 52.32 52.76 0.0M
2022-09-07 52.04 52.39 52.01 52.39 0.0M
2022-09-06 52.24 52.62 52.24 52.28 0.0M
2022-09-05 52.51 52.60 52.33 52.57 0.0M
2022-09-02 52.26 52.57 52.12 52.56 0.0M
2022-09-01 52.07 52.23 51.77 52.23 0.0M
2022-08-31 52.74 52.81 52.27 52.27 0.0M
2022-08-30 53.60 53.67 52.73 52.80 0.0M
2022-08-29 53.66 53.66 53.32 53.55 0.0M
2022-08-26 54.76 54.76 53.84 53.96 0.0M
2022-08-25 54.49 54.55 54.31 54.31 0.0M
2022-08-24 54.04 54.28 54.03 54.13 0.0M
2022-08-23 54.04 54.15 53.93 53.93 0.0M
2022-08-22 54.07 54.12 53.89 54.12 0.0M
2022-08-19 54.00 54.00 53.80 53.89 0.0M
2022-08-18 53.55 53.95 53.49 53.94 0.0M
2022-08-17 54.00 54.00 53.60 53.69 0.0M
2022-08-16 53.73 54.00 53.73 53.91 0.0M
2022-08-15 53.21 53.38 53.08 53.38 0.0M
2022-08-12 52.79 53.08 52.79 53.08 0.0M
2022-08-11 52.67 52.76 52.47 52.72 0.0M
2022-08-10 52.39 52.58 52.34 52.42 0.0M
2022-08-09 52.36 52.57 52.21 52.48 0.0M
2022-08-08 52.25 52.48 52.03 52.34 0.0M
2022-08-05 52.13 52.13 51.88 51.94 0.0M
2022-08-04 52.54 52.54 52.23 52.28 0.0M
2022-08-03 52.03 52.23 52.03 52.15 0.0M
2022-08-02 52.14 52.16 51.83 52.10 0.0M
2022-08-01 52.47 52.47 51.76 51.83 0.0M
2022-07-29 51.98 52.50 51.98 52.34 0.0M
2022-07-28 51.27 51.92 51.18 51.92 0.0M
2022-07-27 51.35 51.46 51.26 51.39 0.0M
2022-07-26 50.93 51.43 50.93 51.39 0.0M
2022-07-25 50.55 50.80 50.40 50.80 0.0M
2022-07-22 49.87 50.58 49.87 50.44 0.0M
2022-07-21 50.24 50.24 49.83 50.05 0.0M
2022-07-20 50.42 50.55 50.24 50.45 0.0M
2022-07-19 50.29 50.58 50.17 50.53 0.0M
2022-07-18 50.25 50.60 50.25 50.42 0.0M
2022-07-15 50.49 50.49 50.13 50.33 0.0M
2022-07-14 50.32 50.32 49.81 49.88 0.0M
2022-07-13 50.42 50.42 50.07 50.16 0.0M
2022-07-12 50.54 50.63 50.30 50.47 0.0M
2022-07-11 50.26 50.36 50.18 50.32 0.0M
2022-07-08 50.06 50.55 50.06 50.32 0.0M
2022-07-07 49.75 50.30 49.75 50.30 0.0M
2022-07-06 49.39 49.67 49.25 49.46 0.0M
2022-07-05 50.21 50.22 48.90 48.90 0.0M
2022-07-04 49.96 50.03 49.92 49.93 0.0M
2022-07-01 48.91 49.76 48.83 49.75 0.0M
2022-06-30 49.12 49.13 48.87 48.92 0.0M
2022-06-29 49.64 49.64 49.22 49.32 0.0M
2022-06-28 49.36 49.85 49.36 49.70 0.0M
2022-06-27 48.84 49.01 48.81 48.99 0.0M
2022-06-24 48.42 48.89 48.42 48.83 0.0M
2022-06-23 47.69 48.44 47.69 48.06 0.0M
2022-06-22 47.92 47.92 47.68 47.89 0.0M
2022-06-21 48.12 48.32 47.90 48.24 0.0M
2022-06-20 47.76 48.01 47.72 48.01 0.0M
2022-06-17 47.58 48.11 47.27 47.46 0.0M
2022-06-16 48.91 48.91 47.72 47.73 0.0M
2022-06-15 48.88 49.33 48.67 48.94 0.0M
2022-06-14 49.85 49.85 48.94 48.94 0.0M
2022-06-13 50.24 50.53 49.70 49.76 0.0M
2022-06-10 51.11 51.31 50.76 50.76 0.0M
2022-06-09 51.71 51.89 51.54 51.54 0.0M
2022-06-08 52.58 52.58 52.05 52.16 0.0M
2022-06-07 51.95 52.14 51.92 52.13 0.0M
2022-06-06 52.38 52.47 52.13 52.29 0.0M
2022-06-03 52.24 52.24 52.00 52.01 0.0M
2022-06-02 52.09 52.10 51.71 51.94 0.0M
2022-06-01 52.16 52.21 51.88 51.88 0.0M
2022-05-31 52.05 52.12 51.73 51.73 0.0M
2022-05-30 52.17 52.24 51.93 52.08 0.0M
2022-05-27 51.67 52.02 51.55 51.99 0.0M
2022-05-26 51.60 51.85 51.60 51.74 0.0M
2022-05-25 51.47 51.61 51.45 51.52 0.0M
2022-05-24 50.87 50.94 50.53 50.60 0.0M
2022-05-23 51.20 51.42 51.02 51.42 0.0M
2022-05-20 51.04 51.29 50.96 50.96 0.0M
2022-05-19 51.10 51.10 50.49 50.49 0.0M
2022-05-18 51.46 51.54 51.35 51.35 0.0M
2022-05-17 51.27 51.56 50.96 51.20 0.0M
2022-05-16 50.93 51.19 50.66 51.16 0.0M
2022-05-13 50.07 50.77 50.07 50.76 0.0M
2022-05-12 49.53 49.86 49.53 49.77 0.0M
2022-05-11 49.55 50.26 49.44 50.26 0.0M
2022-05-10 49.71 50.01 49.40 49.40 0.0M
2022-05-09 50.58 50.69 49.81 49.81 0.0M
2022-05-06 50.97 50.97 50.33 50.62 0.0M
2022-05-05 51.67 51.67 51.12 51.14 0.0M
2022-05-04 51.09 51.29 50.95 50.95 0.0M
2022-05-03 50.76 51.25 50.59 51.25 0.0M
2022-05-02 50.78 51.05 50.53 50.59 0.0M
2022-04-29 52.00 52.00 51.27 51.38 0.0M
2022-04-28 51.69 51.73 51.47 51.69 0.0M
2022-04-27 51.04 51.46 50.80 51.36 0.0M
2022-04-26 50.95 51.36 50.95 51.08 0.0M
2022-04-25 50.57 50.98 50.36 50.36 0.0M
2022-04-22 51.62 51.62 51.24 51.24 0.0M
2022-04-21 52.00 52.12 51.96 52.05 0.0M
2022-04-20 52.05 52.14 51.89 52.04 0.0M
2022-04-19 52.07 52.07 51.70 51.77 0.0M
2022-04-14 51.28 52.11 51.28 52.06 0.0M
2022-04-13 51.42 51.50 51.16 51.23 0.0M
2022-04-12 51.02 51.46 50.97 51.46 0.0M
2022-04-11 51.53 51.53 51.18 51.31 0.0M
2022-04-08 51.39 51.70 51.23 51.70 0.0M
2022-04-07 50.98 51.32 50.75 50.83 0.0M
2022-04-06 50.78 50.95 50.43 50.76 0.0M
2022-04-05 50.71 51.03 50.46 51.03 0.0M
2022-04-04 50.57 50.57 50.32 50.54 0.0M
2022-04-01 50.17 50.37 50.06 50.21 0.0M
2022-03-31 50.00 50.26 49.86 50.15 0.0M
2022-03-30 49.55 49.75 49.54 49.74 0.0M
2022-03-29 49.78 49.78 49.26 49.48 0.0M
2022-03-28 49.85 49.85 49.57 49.64 0.0M
2022-03-25 49.07 49.55 49.00 49.51 0.0M
2022-03-24 48.85 48.95 48.70 48.91 0.0M
2022-03-23 48.46 48.58 48.40 48.40 0.0M
2022-03-22 48.51 48.51 48.31 48.38 0.0M
2022-03-21 48.21 48.39 48.07 48.25 0.0M
2022-03-18 47.90 48.09 47.70 48.09 0.0M
2022-03-17 47.57 47.61 47.30 47.61 0.0M
2022-03-16 47.43 47.55 47.14 47.18 0.0M
2022-03-15 46.36 47.20 46.18 47.20 0.0M
2022-03-14 47.41 47.41 46.90 46.95 0.0M
2022-03-11 47.60 47.65 47.20 47.34 0.0M
2022-03-10 46.90 47.00 46.45 46.97 0.0M
2022-03-09 47.22 47.30 46.99 47.12 0.0M
2022-03-08 46.93 47.53 46.93 47.07 0.0M
2022-03-07 47.41 47.43 46.69 47.27 0.0M
2022-03-04 46.88 47.11 46.50 47.01 0.0M
2022-03-03 47.12 47.12 46.74 46.76 0.0M
2022-03-02 46.48 46.89 46.28 46.70 0.0M
2022-03-01 46.90 46.90 46.34 46.34 0.0M
2022-02-28 45.99 46.66 45.99 46.66 0.0M
2022-02-25 45.25 46.14 45.12 45.99 0.0M
2022-02-24 44.86 44.89 44.40 44.65 0.0M
2022-02-23 45.61 45.61 45.10 45.10 0.0M
2022-02-22 45.14 45.48 45.13 45.31 0.0M
2022-02-21 45.74 45.74 45.27 45.29 0.0M
2022-02-18 45.89 45.89 45.58 45.58 0.0M
2022-02-17 45.76 45.88 45.55 45.66 0.0M
2022-02-16 45.24 45.62 45.24 45.55 0.0M
2022-02-15 45.42 45.66 45.42 45.55 0.0M
2022-02-14 45.70 45.73 45.26 45.29 0.0M
2022-02-11 45.47 46.03 45.39 45.91 0.0M
2022-02-10 46.13 46.17 45.88 45.88 0.0M
2022-02-09 45.85 46.11 45.85 46.08 0.0M
2022-02-08 45.39 45.50 45.35 45.50 0.0M
2022-02-07 45.22 45.22 44.99 45.07 0.0M
2022-02-04 45.57 45.57 44.91 45.01 0.0M
2022-02-03 45.87 45.94 45.40 45.40 0.0M
2022-02-02 45.94 46.00 45.75 45.85 0.0M
2022-02-01 45.83 45.96 45.76 45.77 0.0M
2022-01-31 45.42 45.54 45.27 45.54 0.0M
2022-01-28 45.28 45.28 44.66 44.93 0.0M
2022-01-27 44.77 45.73 44.75 45.58 0.0M
2022-01-26 44.99 45.35 44.99 45.27 0.0M
2022-01-25 44.53 44.84 44.45 44.57 0.0M
2022-01-24 45.42 45.56 44.20 44.20 0.0M
2022-01-21 45.80 45.81 45.39 45.65 0.1M
2022-01-20 45.80 46.15 45.80 46.15 0.0M
2022-01-19 45.41 45.92 45.41 45.75 0.0M
2022-01-18 45.76 45.78 45.71 45.78 0.0M
2022-01-17 45.87 46.01 45.85 45.93 0.0M
2022-01-14 45.67 45.89 45.67 45.73 0.0M
2022-01-13 45.60 46.09 45.60 46.09 0.0M
2022-01-12 45.84 45.88 45.66 45.73 0.0M
2022-01-11 45.67 45.83 45.54 45.58 0.0M
2022-01-10 45.85 45.87 45.36 45.36 0.0M
2022-01-07 45.61 45.71 45.31 45.51 0.0M
2022-01-06 45.64 45.80 45.56 45.79 0.0M
2022-01-05 46.26 46.26 45.97 46.20 0.0M
2022-01-04 46.05 46.22 46.04 46.22 0.0M
2022-01-03 45.78 45.90 45.64 45.68 0.0M