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
2023-12-29 48.83 48.83 48.69 48.78 0.0M
2023-12-28 48.74 48.74 48.53 48.71 0.0M
2023-12-27 48.82 48.82 48.60 48.65 0.0M
2023-12-22 48.58 48.89 48.53 48.89 0.0M
2023-12-21 48.69 48.69 48.50 48.59 0.0M
2023-12-20 48.97 48.97 48.75 48.86 0.0M
2023-12-19 48.91 49.02 48.84 48.92 0.0M
2023-12-18 48.73 48.95 48.71 48.71 0.0M
2023-12-15 49.00 49.07 48.63 48.78 0.0M
2023-12-14 48.84 49.11 48.73 48.92 0.0M
2023-12-13 48.15 48.21 48.08 48.21 0.0M
2023-12-12 48.29 48.29 47.96 47.96 0.0M
2023-12-11 48.32 48.33 48.18 48.33 0.0M
2023-12-08 48.09 48.27 48.02 48.27 0.0M
2023-12-07 48.30 48.30 48.15 48.19 0.0M
2023-12-06 48.09 48.27 47.97 48.23 0.0M
2023-12-05 47.81 47.87 47.74 47.86 0.0M
2023-12-04 47.88 48.00 47.87 48.00 0.0M
2023-12-01 47.55 47.88 47.55 47.88 0.0M
2023-11-30 47.03 47.24 47.03 47.24 0.0M
2023-11-29 47.05 47.10 46.93 46.93 0.0M
2023-11-28 46.89 47.10 46.84 47.10 0.0M
2023-11-27 46.74 46.93 46.74 46.93 0.0M
2023-11-24 46.68 46.93 46.68 46.93 0.0M
2023-11-23 46.89 46.91 46.84 46.91 0.0M
2023-11-22 46.72 46.95 46.66 46.86 0.0M
2023-11-21 46.43 46.50 46.40 46.50 0.0M
2023-11-20 46.59 46.63 46.37 46.54 0.0M
2023-11-17 46.47 46.59 46.46 46.52 0.0M
2023-11-16 46.23 46.24 46.19 46.19 0.0M
2023-11-15 46.30 46.35 46.23 46.31 0.0M
2023-11-14 45.64 46.14 45.53 46.14 0.0M
2023-11-13 45.58 45.69 45.58 45.68 0.0M
2023-11-10 45.64 45.64 45.50 45.61 0.0M
2023-11-09 45.82 45.93 45.78 45.78 0.0M
2023-11-08 45.97 46.02 45.70 45.72 0.0M
2023-11-07 46.15 46.25 46.05 46.14 0.0M
2023-11-06 46.26 46.36 46.26 46.27 0.0M
2023-11-03 46.37 46.72 46.36 46.52 0.0M
2023-11-02 45.42 46.19 45.42 46.19 0.0M
2023-11-01 44.76 45.22 44.64 45.21 0.0M
2023-10-31 44.29 44.67 44.29 44.67 0.0M
2023-10-30 44.49 44.49 44.07 44.17 0.0M
2023-10-27 44.64 44.67 44.18 44.18 0.0M
2023-10-26 44.37 44.64 44.32 44.64 0.0M
2023-10-25 44.33 44.47 44.24 44.47 0.0M
2023-10-24 44.03 44.49 44.03 44.49 0.0M
2023-10-23 44.27 44.27 43.77 44.20 0.0M
2023-10-20 44.45 44.62 44.38 44.41 0.0M
2023-10-19 45.01 45.01 44.84 44.90 0.0M
2023-10-18 45.35 45.40 45.07 45.07 0.0M
2023-10-17 45.71 45.71 45.54 45.62 0.0M
2023-10-16 45.60 45.62 45.36 45.57 0.0M
2023-10-13 45.42 45.58 45.34 45.56 0.0M
2023-10-12 45.67 45.80 45.45 45.45 0.0M
2023-10-11 45.23 45.42 45.23 45.42 0.0M
2023-10-10 44.76 45.21 44.76 45.21 0.0M
2023-10-09 44.16 44.54 44.16 44.50 0.0M
2023-10-06 44.00 44.00 43.50 43.77 0.0M
2023-10-05 44.60 44.60 43.68 43.68 0.0M
2023-10-04 44.46 44.67 44.29 44.29 0.0M
2023-10-03 44.96 44.96 44.37 44.37 0.0M
2023-10-02 46.23 46.23 45.04 45.04 0.0M
2023-09-29 46.44 46.63 46.23 46.23 0.0M
2023-09-28 46.63 46.63 46.30 46.31 0.0M
2023-09-27 46.67 46.89 46.67 46.67 0.0M
2023-09-26 47.23 47.23 46.96 46.96 0.0M
2023-09-25 47.35 47.39 47.26 47.36 0.0M
2023-09-22 47.30 47.45 47.22 47.40 0.0M
2023-09-21 47.93 47.93 47.40 47.54 0.0M
2023-09-20 47.86 48.20 47.86 48.14 0.0M
2023-09-19 47.85 48.11 47.85 47.87 0.0M
2023-09-18 48.08 48.14 47.81 47.82 0.0M
2023-09-15 48.32 48.42 48.14 48.14 0.0M
2023-09-14 47.32 48.09 47.32 48.09 0.0M
2023-09-13 47.27 47.32 47.06 47.32 0.0M
2023-09-12 47.19 47.35 47.16 47.35 0.0M
2023-09-11 47.07 47.16 47.07 47.11 0.0M
2023-09-08 46.91 47.17 46.68 47.04 0.0M
2023-09-07 46.48 46.99 46.48 46.99 0.0M
2023-09-06 46.86 46.86 46.58 46.58 0.0M
2023-09-05 47.02 47.41 47.02 47.18 0.0M
2023-09-04 47.40 47.40 47.25 47.30 0.0M
2023-09-01 47.37 47.49 47.37 47.38 0.0M
2023-08-31 47.44 47.70 47.44 47.44 0.0M
2023-08-30 47.53 47.53 47.34 47.42 0.0M
2023-08-29 47.45 47.59 47.42 47.52 0.0M
2023-08-28 47.22 47.41 47.12 47.28 0.0M
2023-08-25 46.99 47.18 46.97 47.18 0.0M
2023-08-24 47.03 47.03 46.85 46.99 0.0M
2023-08-23 46.72 47.00 46.67 46.70 0.0M
2023-08-22 46.38 46.58 46.38 46.57 0.0M
2023-08-21 46.70 46.71 46.29 46.30 0.0M
2023-08-18 46.61 46.68 46.53 46.66 0.0M
2023-08-17 46.94 46.95 46.77 46.77 0.0M
2023-08-16 46.97 47.11 46.91 47.09 0.0M
2023-08-15 47.53 47.53 47.00 47.03 0.0M
2023-08-14 47.70 47.70 47.39 47.39 0.0M
2023-08-11 47.55 47.64 47.40 47.63 0.0M
2023-08-10 47.72 47.80 47.57 47.71 0.0M
2023-08-09 47.49 47.62 47.39 47.49 0.0M
2023-08-08 47.00 47.14 46.81 47.03 0.0M
2023-08-07 47.16 47.25 47.01 47.18 0.0M
2023-08-04 47.46 47.49 47.06 47.33 0.0M
2023-08-03 47.79 47.80 47.47 47.47 0.0M
2023-08-02 47.93 47.93 47.76 47.76 0.0M
2023-08-01 48.80 48.80 48.35 48.35 0.0M
2023-07-31 48.53 48.81 48.53 48.70 0.0M
2023-07-28 48.75 48.79 48.53 48.53 0.0M
2023-07-27 48.85 49.00 48.61 49.00 0.0M
2023-07-26 48.46 48.72 48.33 48.72 0.0M
2023-07-25 48.64 48.68 48.59 48.62 0.0M
2023-07-24 48.26 48.78 48.26 48.74 0.0M
2023-07-21 48.14 48.48 48.03 48.48 0.0M
2023-07-20 47.68 47.94 47.61 47.94 0.0M
2023-07-19 47.49 47.76 47.46 47.61 0.0M
2023-07-18 47.18 47.60 47.18 47.60 0.0M
2023-07-17 47.58 47.67 47.49 47.49 0.0M
2023-07-14 48.05 48.13 47.66 47.68 0.0M
2023-07-13 48.12 48.20 48.06 48.13 0.0M
2023-07-12 48.00 48.15 48.00 48.11 0.0M
2023-07-11 47.61 47.78 47.61 47.78 0.0M
2023-07-10 47.57 47.73 47.43 47.49 0.0M
2023-07-07 47.83 47.93 47.79 47.93 0.0M
2023-07-06 48.51 48.51 47.88 47.91 0.0M
2023-07-05 48.58 48.66 48.47 48.66 0.0M
2023-07-04 48.72 48.82 48.59 48.79 0.0M
2023-07-03 48.50 48.72 48.49 48.72 0.0M
2023-06-30 48.20 48.36 48.13 48.13 0.0M
2023-06-29 47.90 48.07 47.90 48.07 0.0M
2023-06-28 47.99 47.99 47.87 47.96 0.0M
2023-06-27 47.81 47.90 47.75 47.86 0.0M
2023-06-26 47.61 47.72 47.52 47.72 0.0M
2023-06-23 47.70 48.00 47.70 47.73 0.0M
2023-06-22 48.13 48.13 47.97 47.97 0.0M
2023-06-21 48.24 48.32 48.24 48.30 0.0M
2023-06-20 48.70 48.77 48.41 48.42 0.0M
2023-06-19 48.85 48.95 48.83 48.83 0.0M
2023-06-16 48.70 49.01 48.70 48.93 0.0M
2023-06-15 48.60 48.60 48.28 48.52 0.0M
2023-06-14 48.54 48.78 48.54 48.78 0.0M
2023-06-13 48.59 48.65 48.43 48.64 0.0M
2023-06-12 48.83 48.83 48.53 48.60 0.0M
2023-06-09 48.87 48.96 48.81 48.88 0.0M
2023-06-08 48.96 49.10 48.61 48.61 0.0M
2023-06-07 48.76 48.93 48.71 48.91 0.0M
2023-06-06 48.37 48.70 48.37 48.70 0.0M
2023-06-05 48.71 48.94 48.64 48.65 0.0M
2023-06-02 48.13 48.59 47.98 48.59 0.0M
2023-06-01 48.09 48.21 47.69 48.04 0.0M
2023-05-31 47.80 47.91 47.76 47.86 0.0M
2023-05-30 48.20 48.31 47.93 47.93 0.0M
2023-05-29 48.24 48.24 48.14 48.24 0.0M
2023-05-26 47.92 48.08 47.81 48.02 0.0M
2023-05-25 48.31 48.33 47.76 47.76 0.0M
2023-05-24 48.56 48.56 48.22 48.37 0.0M
2023-05-23 48.80 48.95 48.80 48.87 0.0M
2023-05-22 48.81 49.15 48.81 49.05 0.0M
2023-05-19 49.17 49.27 48.98 48.98 0.0M
2023-05-18 49.17 49.31 48.99 49.06 0.0M
2023-05-17 48.99 49.29 48.99 49.14 0.0M
2023-05-16 49.47 49.63 49.21 49.25 0.0M
2023-05-15 50.17 50.17 49.49 49.49 0.0M
2023-05-12 49.64 49.90 49.64 49.78 0.0M
2023-05-11 49.90 49.90 49.47 49.52 0.0M
2023-05-10 49.58 49.72 49.56 49.67 0.0M
2023-05-09 49.37 49.52 49.31 49.52 0.0M
2023-05-08 49.23 49.49 49.23 49.39 0.0M
2023-05-05 48.91 49.32 48.83 49.20 0.0M
2023-05-04 48.49 48.84 48.33 48.69 0.0M
2023-05-03 48.97 48.97 48.58 48.63 0.0M
2023-05-02 49.53 49.53 48.69 48.69 0.0M
2023-04-28 49.12 49.39 49.03 49.34 0.0M
2023-04-27 48.70 49.11 48.70 49.01 0.0M
2023-04-26 49.31 49.31 48.87 48.90 0.0M
2023-04-25 49.30 49.53 49.26 49.48 0.0M
2023-04-24 49.21 49.32 49.14 49.30 0.0M
2023-04-21 49.41 49.41 49.22 49.25 0.0M
2023-04-20 49.53 49.53 49.36 49.36 0.0M
2023-04-19 49.23 49.55 49.23 49.50 0.0M
2023-04-18 49.76 49.76 49.32 49.32 0.0M
2023-04-17 49.45 49.67 49.39 49.50 0.0M
2023-04-14 49.26 49.30 49.10 49.10 0.0M
2023-04-13 49.53 49.53 49.06 49.06 0.0M
2023-04-12 49.60 49.80 49.52 49.52 0.0M
2023-04-11 49.62 49.63 49.53 49.56 0.0M
2023-04-06 49.26 49.51 49.26 49.30 0.0M
2023-04-05 48.68 49.12 48.66 49.12 0.0M
2023-04-04 48.69 48.82 48.44 48.44 0.0M
2023-04-03 49.00 49.00 48.72 48.72 0.0M
2023-03-31 48.45 48.64 48.45 48.64 0.0M
2023-03-30 48.63 48.74 48.48 48.55 0.0M
2023-03-29 48.12 48.42 48.12 48.42 0.0M
2023-03-28 47.81 47.93 47.51 47.93 0.0M
2023-03-27 47.81 47.83 47.60 47.69 0.0M
2023-03-24 47.08 47.39 46.80 47.35 0.0M
2023-03-23 47.36 47.48 47.13 47.48 0.0M
2023-03-22 47.91 47.91 47.70 47.83 0.0M
2023-03-21 48.12 48.38 47.79 47.79 0.0M
2023-03-20 47.90 48.18 47.81 48.11 0.0M
2023-03-17 48.87 48.91 48.04 48.08 0.0M
2023-03-16 48.63 48.77 48.21 48.60 0.0M
2023-03-15 48.56 48.56 48.16 48.36 0.0M
2023-03-14 48.20 48.86 48.07 48.75 0.0M
2023-03-13 48.54 48.54 47.79 48.16 0.0M
2023-03-10 48.64 48.90 48.52 48.77 0.0M
2023-03-09 49.39 49.39 49.17 49.26 0.0M
2023-03-08 49.14 49.28 49.10 49.28 0.0M
2023-03-07 49.26 49.42 49.05 49.05 0.0M
2023-03-06 49.32 49.47 49.29 49.31 0.0M
2023-03-03 49.06 49.46 49.04 49.46 0.0M
2023-03-02 48.38 48.82 48.24 48.73 0.0M
2023-03-01 48.91 48.91 48.30 48.37 0.0M
2023-02-28 49.25 49.31 48.99 48.99 0.0M
2023-02-27 49.40 49.50 49.37 49.37 0.0M
2023-02-24 49.43 49.44 48.98 49.10 0.0M
2023-02-23 49.15 49.56 49.15 49.32 0.0M
2023-02-22 48.94 49.04 48.73 49.04 0.0M
2023-02-21 49.22 49.56 49.15 49.20 0.0M
2023-02-20 49.73 49.73 49.46 49.46 0.0M
2023-02-17 49.48 49.62 49.48 49.59 0.0M
2023-02-16 50.00 50.00 49.40 49.69 0.0M
2023-02-15 49.53 49.74 49.53 49.69 0.0M
2023-02-14 49.83 49.86 49.54 49.55 0.0M
2023-02-13 49.63 49.86 49.61 49.86 0.0M
2023-02-10 49.07 49.50 48.93 49.50 0.0M
2023-02-09 49.61 49.61 49.33 49.33 0.0M
2023-02-08 49.85 49.86 49.37 49.37 0.0M
2023-02-07 49.62 49.76 49.45 49.51 0.0M
2023-02-06 49.22 49.41 49.19 49.41 0.0M
2023-02-03 49.71 49.71 49.30 49.35 0.0M
2023-02-02 49.33 49.88 49.22 49.88 0.0M
2023-02-01 49.47 49.56 49.18 49.33 0.0M
2023-01-31 49.32 49.32 49.10 49.18 0.0M
2023-01-30 49.53 49.53 49.25 49.42 0.0M
2023-01-27 49.81 49.81 49.70 49.77 0.0M
2023-01-26 49.69 49.75 49.49 49.75 0.0M
2023-01-25 49.84 49.90 49.42 49.47 0.0M
2023-01-24 49.80 49.82 49.62 49.75 0.0M
2023-01-23 49.59 49.99 49.51 49.92 0.0M
2023-01-20 49.63 49.63 49.44 49.58 0.0M
2023-01-19 49.52 49.52 49.23 49.34 0.0M
2023-01-18 50.03 50.14 49.76 49.76 0.0M
2023-01-17 49.83 50.16 49.77 50.13 0.0M
2023-01-16 50.00 50.00 49.89 49.90 0.0M
2023-01-13 49.72 49.89 49.68 49.76 0.0M
2023-01-12 49.66 49.82 49.63 49.63 0.0M
2023-01-11 49.28 49.48 49.28 49.46 0.0M
2023-01-10 49.28 49.28 49.07 49.08 0.0M
2023-01-09 49.35 49.45 49.26 49.45 0.0M
2023-01-06 48.97 49.54 48.97 49.48 0.0M
2023-01-05 48.75 49.08 48.75 48.86 0.0M
2023-01-04 48.32 48.87 48.32 48.86 0.0M
2023-01-03 48.65 48.90 48.19 48.19 0.0M
2023-01-02 48.43 48.82 48.06 48.82 0.0M