Xtrackers MSCI GCC Select Swap UCITS ETF 1C

XGLF
🏛️ germany →
23.91
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
2025-09-26 23.82 23.95 23.76 23.91 0.0M
2025-09-25 24.06 24.20 23.72 23.95 0.0M
2025-09-24 24.00 24.27 23.31 24.20 0.0M
2025-09-23 23.37 23.93 23.11 23.89 0.0M
2025-09-22 22.98 23.35 22.98 23.27 0.0M
2025-09-19 23.03 23.16 23.00 23.14 0.0M
2025-09-18 22.66 22.99 22.66 22.99 0.0M
2025-09-17 22.24 22.72 22.24 22.72 0.0M
2025-09-16 22.75 22.85 22.23 22.64 0.0M
2025-09-15 23.10 23.10 22.55 22.58 0.0M
2025-09-12 22.78 22.78 22.18 22.68 0.0M
2025-09-11 22.66 22.70 22.53 22.66 0.0M
2025-09-10 22.71 22.71 22.55 22.61 0.0M
2025-09-09 22.57 22.60 22.53 22.60 0.0M
2025-09-08 23.33 23.33 22.55 22.55 0.0M
2025-09-05 23.00 23.10 22.89 22.90 0.0M
2025-09-04 22.89 23.01 22.89 22.95 0.0M
2025-09-03 23.11 23.16 22.79 22.89 0.0M
2025-09-02 22.86 23.12 22.86 22.99 0.0M
2025-09-01 23.11 23.11 22.79 22.95 0.0M
2025-08-29 23.08 23.11 22.91 22.97 0.0M
2025-08-28 23.52 23.52 23.14 23.17 0.0M
2025-08-27 23.48 23.53 23.48 23.49 0.0M
2025-08-26 23.62 23.62 23.52 23.52 0.0M
2025-08-25 23.56 23.56 23.55 23.55 0.0M
2025-08-22 23.68 23.68 23.55 23.55 0.0M
2025-08-21 23.61 23.61 23.56 23.61 0.0M
2025-08-20 23.39 23.65 23.39 23.54 0.0M
2025-08-19 23.42 23.54 23.42 23.48 0.0M
2025-08-18 23.16 23.48 23.16 23.43 0.0M
2025-08-15 23.68 23.69 23.24 23.24 0.0M
2025-08-14 23.33 23.41 23.33 23.41 0.0M
2025-08-13 23.48 23.48 23.03 23.25 0.0M
2025-08-12 23.56 23.60 23.46 23.46 0.0M
2025-08-11 23.57 23.57 23.53 23.53 0.0M
2025-08-08 23.56 23.62 23.52 23.52 0.0M
2025-08-07 23.65 23.65 23.49 23.52 0.0M
2025-08-06 23.50 23.78 23.50 23.53 0.0M
2025-08-05 23.63 23.86 23.63 23.71 0.0M
2025-08-04 23.89 23.89 23.44 23.52 0.0M
2025-08-01 24.13 24.13 23.31 23.44 0.0M
2025-07-31 23.65 23.79 23.65 23.70 0.0M
2025-07-30 23.41 23.72 23.41 23.57 0.0M
2025-07-29 23.47 23.50 23.28 23.36 0.0M
2025-07-28 22.81 23.42 22.81 23.36 0.0M
2025-07-25 23.06 23.26 22.79 23.21 0.0M
2025-07-24 23.27 23.27 23.15 23.15 0.0M
2025-07-23 23.15 23.43 23.04 23.37 0.0M
2025-07-22 23.13 23.19 23.01 23.01 0.0M
2025-07-21 22.89 23.30 22.89 23.25 0.0M
2025-07-18 23.38 23.38 22.99 23.30 0.0M
2025-07-17 23.33 23.40 23.29 23.40 0.0M
2025-07-16 23.32 23.32 23.02 23.02 0.0M
2025-07-15 23.48 23.48 23.18 23.28 0.0M
2025-07-14 23.16 23.17 23.14 23.17 0.0M
2025-07-11 23.01 23.18 23.00 23.07 0.0M
2025-07-10 23.08 23.17 23.08 23.14 0.0M
2025-07-09 23.38 23.38 23.13 23.13 0.0M
2025-07-08 22.88 23.11 22.88 23.11 0.0M
2025-07-07 23.24 23.24 22.94 23.06 0.0M
2025-07-04 23.29 23.29 22.86 22.86 0.0M
2025-07-03 22.74 23.01 22.74 23.01 0.0M
2025-07-02 22.84 22.84 22.57 22.64 0.0M
2025-07-01 23.10 23.10 22.50 22.57 0.0M
2025-06-30 22.84 22.84 22.66 22.66 0.0M
2025-06-27 22.58 22.70 22.50 22.62 0.0M
2025-06-26 22.46 22.68 22.46 22.59 0.0M
2025-06-25 22.55 22.71 22.55 22.59 0.0M
2025-06-24 22.48 22.67 22.44 22.67 0.0M
2025-06-23 22.29 22.29 21.97 22.09 0.0M
2025-06-20 21.88 22.04 21.88 21.93 0.0M
2025-06-19 21.85 21.96 21.84 21.85 0.0M
2025-06-18 21.81 22.01 21.78 21.87 0.0M
2025-06-17 22.50 22.50 21.96 22.08 0.0M
2025-06-16 22.39 22.39 21.93 22.16 0.0M
2025-06-13 22.00 22.00 21.90 21.90 0.0M
2025-06-12 22.54 22.54 22.32 22.39 0.0M
2025-06-11 22.56 22.99 22.56 22.87 0.0M
2025-06-10 22.91 23.00 22.90 23.00 0.0M
2025-06-09 23.13 23.13 22.86 22.90 0.0M
2025-06-06 22.75 22.98 22.75 22.92 0.0M
2025-06-05 22.77 22.79 22.69 22.79 0.0M
2025-06-04 22.66 22.95 22.66 22.78 0.0M
2025-06-03 22.49 22.84 22.49 22.70 0.0M
2025-06-02 22.59 22.59 22.51 22.51 0.0M
2025-05-30 22.77 22.93 22.69 22.76 0.0M
2025-05-29 23.20 23.20 22.87 22.87 0.0M
2025-05-28 23.02 23.21 23.02 23.12 0.0M
2025-05-27 23.36 23.36 22.81 22.94 0.0M
2025-05-26 22.70 23.07 22.69 23.00 0.0M
2025-05-23 23.56 23.56 23.14 23.14 0.0M
2025-05-22 23.29 23.34 23.16 23.34 0.0M
2025-05-21 23.47 23.60 23.25 23.35 0.0M
2025-05-20 23.59 23.79 23.55 23.68 0.0M
2025-05-19 24.02 24.02 23.47 23.53 0.0M
2025-05-16 24.16 24.16 23.69 23.90 0.0M
2025-05-15 24.02 24.02 23.49 23.81 0.0M
2025-05-14 23.74 23.74 23.41 23.69 0.0M
2025-05-13 23.51 23.89 23.51 23.86 0.0M
2025-05-12 24.05 24.05 23.38 23.57 0.0M
2025-05-09 23.28 23.38 23.18 23.29 0.0M
2025-05-08 23.41 23.41 23.25 23.31 0.0M
2025-05-07 23.30 23.43 22.89 22.99 0.0M
2025-05-06 23.28 23.28 23.09 23.09 0.0M
2025-05-05 23.04 23.41 23.04 23.39 0.0M
2025-05-02 23.68 23.68 23.08 23.47 0.0M
2025-04-30 23.19 23.33 22.99 23.33 0.0M
2025-04-29 23.21 23.24 23.21 23.24 0.0M
2025-04-28 23.27 23.41 23.13 23.18 0.0M
2025-04-25 23.37 23.45 23.27 23.37 0.0M
2025-04-24 23.10 23.43 22.97 23.43 0.0M
2025-04-23 23.25 23.25 22.93 22.97 0.0M
2025-04-22 22.30 22.75 22.30 22.75 0.0M
2025-04-17 22.71 22.78 22.68 22.73 0.0M
2025-04-16 22.68 22.87 22.60 22.83 0.0M
2025-04-15 23.12 23.26 22.49 22.94 0.0M
2025-04-14 22.06 22.99 22.06 22.77 0.0M
2025-04-11 22.24 22.44 22.06 22.28 0.0M
2025-04-10 23.10 23.10 22.52 22.52 0.0M
2025-04-09 22.61 22.61 21.28 22.09 0.0M
2025-04-08 23.15 23.15 22.30 22.43 0.0M
2025-04-07 22.26 22.26 21.77 21.97 0.0M
2025-04-04 23.32 23.32 23.09 23.12 0.0M
2025-04-03 23.77 23.79 23.37 23.66 0.0M
2025-04-02 24.71 24.91 24.41 24.78 0.0M
2025-04-01 25.11 25.11 24.59 24.83 0.0M
2025-03-31 24.01 24.77 24.01 24.73 0.0M
2025-03-28 24.70 24.70 24.40 24.40 0.0M
2025-03-27 24.59 24.75 24.59 24.75 0.0M
2025-03-26 24.41 24.78 24.41 24.54 0.0M
2025-03-25 24.38 24.74 24.22 24.31 0.0M
2025-03-24 24.54 24.54 24.22 24.38 0.0M
2025-03-21 24.11 24.49 24.11 24.25 0.0M
2025-03-20 24.09 24.18 24.09 24.18 0.0M
2025-03-19 24.00 24.25 24.00 24.15 0.0M
2025-03-18 24.05 24.14 23.94 24.07 0.0M
2025-03-17 24.60 24.60 24.11 24.34 0.0M
2025-03-14 24.06 24.27 23.98 24.16 0.0M
2025-03-13 23.92 24.08 23.92 23.98 0.0M
2025-03-12 23.47 23.95 23.47 23.94 0.0M
2025-03-11 23.94 23.94 23.67 23.83 0.0M
2025-03-10 23.85 24.23 23.82 24.19 0.0M
2025-03-07 24.43 24.56 24.14 24.30 0.0M
2025-03-06 24.56 24.60 24.44 24.45 0.0M
2025-03-05 25.31 25.31 24.53 24.57 0.0M
2025-03-04 25.79 25.79 25.00 25.26 0.0M
2025-03-03 25.92 25.92 25.32 25.43 0.0M
2025-02-28 25.19 25.62 25.19 25.53 0.0M
2025-02-27 25.53 25.96 25.48 25.58 0.0M
2025-02-26 25.53 25.74 25.46 25.56 0.0M
2025-02-25 25.65 25.79 25.46 25.50 0.0M
2025-02-24 25.68 25.85 25.68 25.75 0.0M
2025-02-21 25.75 25.95 25.75 25.83 0.0M
2025-02-20 25.86 25.95 25.68 25.83 0.0M
2025-02-19 25.64 25.92 25.64 25.91 0.0M
2025-02-18 25.49 25.78 25.49 25.64 0.0M
2025-02-17 25.82 25.82 25.30 25.32 0.0M
2025-02-14 25.69 25.72 25.48 25.59 0.0M
2025-02-13 25.66 25.91 25.66 25.73 0.0M
2025-02-12 25.82 25.82 25.65 25.76 0.0M
2025-02-11 25.97 26.00 25.79 25.94 0.0M
2025-02-10 25.47 26.13 25.47 25.98 0.0M
2025-02-07 25.79 25.88 25.52 25.76 0.0M
2025-02-06 25.69 25.69 25.18 25.18 0.0M
2025-02-05 26.06 26.06 25.50 25.62 0.0M
2025-02-04 26.02 26.05 25.77 25.98 0.0M
2025-02-03 26.15 26.78 25.94 26.78 0.0M
2025-01-31 25.67 25.90 25.67 25.74 0.0M
2025-01-30 25.96 25.96 25.50 25.67 0.0M
2025-01-29 25.62 26.01 25.62 25.79 0.0M
2025-01-28 25.48 25.64 25.48 25.55 0.0M
2025-01-27 24.95 25.51 24.95 25.27 0.0M
2025-01-24 25.40 25.40 25.13 25.27 0.0M
2025-01-23 25.92 25.92 25.43 25.54 0.0M
2025-01-22 25.38 25.55 25.33 25.50 0.0M
2025-01-21 25.40 25.53 25.29 25.29 0.0M
2025-01-20 25.49 25.65 25.35 25.35 0.0M
2025-01-17 25.80 25.80 25.41 25.53 0.0M
2025-01-16 25.36 25.55 25.36 25.45 0.0M
2025-01-15 25.16 25.52 25.16 25.49 0.0M
2025-01-14 25.05 25.61 25.05 25.08 0.0M
2025-01-13 24.73 25.40 24.73 25.12 0.0M
2025-01-10 24.94 25.04 24.84 25.04 0.0M
2025-01-09 24.94 24.94 24.87 24.92 0.0M
2025-01-08 24.92 25.06 24.89 24.95 0.0M
2025-01-07 24.95 25.06 24.89 24.89 0.0M
2025-01-06 24.77 25.04 24.77 24.91 0.0M
2025-01-03 25.00 25.26 24.91 25.06 0.0M
2025-01-02 24.39 25.00 24.39 24.93 0.0M