Xtrackers MSCI GCC Select Swap UCITS ETF (ETR:XGLF)
Germany · Delayed Price · Currency is EUR 22.97
-0.20 (-0.86%)
Aug 29, 2025, 5:36 PM CET
ETR:XGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.08 | 23.11 | 22.91 | 22.97 | 22.97 | -0.86% | 52 |
| Aug 28, 2025 | 23.52 | 23.52 | 23.14 | 23.17 | 23.17 | -1.36% | 9 |
| Aug 27, 2025 | 23.48 | 23.53 | 23.48 | 23.49 | 23.49 | -0.13% | 75 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.52 | 23.52 | 23.52 | -0.13% | 23 |
| Aug 25, 2025 | 23.56 | 23.56 | 23.55 | 23.55 | 23.55 | - | 23 |
| Aug 22, 2025 | 23.68 | 23.68 | 23.55 | 23.55 | 23.55 | -0.25% | 608 |
| Aug 21, 2025 | 23.61 | 23.61 | 23.56 | 23.61 | 23.61 | 0.30% | 608 |
| Aug 20, 2025 | 23.39 | 23.65 | 23.39 | 23.54 | 23.54 | 0.26% | 387 |
| Aug 19, 2025 | 23.42 | 23.54 | 23.42 | 23.48 | 23.48 | 0.21% | 215 |
| Aug 18, 2025 | 23.16 | 23.48 | 23.16 | 23.43 | 23.43 | 0.82% | 2,324 |
| Aug 15, 2025 | 23.68 | 23.69 | 23.24 | 23.24 | 23.24 | -0.73% | 2,143 |
| Aug 14, 2025 | 23.33 | 23.41 | 23.33 | 23.41 | 23.41 | 0.69% | 1,158 |
| Aug 13, 2025 | 23.48 | 23.48 | 23.03 | 23.25 | 23.25 | -0.90% | 1,158 |
| Aug 12, 2025 | 23.56 | 23.60 | 23.46 | 23.46 | 23.46 | -0.30% | 802 |
| Aug 11, 2025 | 23.57 | 23.57 | 23.53 | 23.53 | 23.53 | 0.04% | 133 |
| Aug 8, 2025 | 23.56 | 23.62 | 23.52 | 23.52 | 23.52 | - | 133 |
| Aug 7, 2025 | 23.65 | 23.65 | 23.49 | 23.52 | 23.52 | -0.04% | 494 |
| Aug 6, 2025 | 23.50 | 23.78 | 23.50 | 23.53 | 23.53 | -0.76% | 265 |
| Aug 5, 2025 | 23.63 | 23.86 | 23.63 | 23.71 | 23.71 | 0.81% | 1 |
| Aug 4, 2025 | 23.89 | 23.89 | 23.44 | 23.52 | 23.52 | 0.34% | 454 |
| Aug 1, 2025 | 24.13 | 24.13 | 23.31 | 23.44 | 23.44 | -1.10% | 1,103 |
| Jul 31, 2025 | 23.65 | 23.79 | 23.65 | 23.70 | 23.70 | 0.55% | 138 |
| Jul 30, 2025 | 23.41 | 23.72 | 23.41 | 23.57 | 23.57 | 0.90% | 84 |
| Jul 29, 2025 | 23.47 | 23.50 | 23.28 | 23.36 | 23.36 | - | 236 |
| Jul 28, 2025 | 22.81 | 23.42 | 22.81 | 23.36 | 23.36 | 0.65% | 919 |
| Jul 25, 2025 | 23.06 | 23.26 | 22.79 | 23.21 | 23.21 | 0.26% | 2,005 |
| Jul 24, 2025 | 23.27 | 23.27 | 23.15 | 23.15 | 23.15 | -0.94% | 3 |
| Jul 23, 2025 | 23.15 | 23.43 | 23.04 | 23.37 | 23.37 | 1.56% | 1,267 |
| Jul 22, 2025 | 23.13 | 23.19 | 23.01 | 23.01 | 23.01 | -1.03% | 2,648 |
| Jul 21, 2025 | 22.89 | 23.30 | 22.89 | 23.25 | 23.25 | -0.21% | 199 |
| Jul 18, 2025 | 23.38 | 23.38 | 22.99 | 23.30 | 23.30 | -0.43% | 480 |
| Jul 17, 2025 | 23.33 | 23.40 | 23.29 | 23.40 | 23.40 | 1.65% | 80 |
| Jul 16, 2025 | 23.32 | 23.32 | 23.02 | 23.02 | 23.02 | -1.12% | 1,757 |
| Jul 15, 2025 | 23.48 | 23.48 | 23.18 | 23.28 | 23.28 | 0.47% | 427 |
| Jul 14, 2025 | 23.16 | 23.17 | 23.14 | 23.17 | 23.17 | 0.43% | 1 |
| Jul 11, 2025 | 23.01 | 23.18 | 23.00 | 23.07 | 23.07 | -0.30% | 547 |
| Jul 10, 2025 | 23.08 | 23.17 | 23.08 | 23.14 | 23.14 | 0.04% | 108 |
| Jul 9, 2025 | 23.38 | 23.38 | 23.13 | 23.13 | 23.13 | 0.09% | 136 |
| Jul 8, 2025 | 22.88 | 23.11 | 22.88 | 23.11 | 23.11 | 0.22% | 134 |
| Jul 7, 2025 | 23.24 | 23.24 | 22.94 | 23.06 | 23.06 | 0.87% | 32 |
| Jul 4, 2025 | 23.29 | 23.29 | 22.86 | 22.86 | 22.86 | -0.65% | 2,736 |
| Jul 3, 2025 | 22.74 | 23.01 | 22.74 | 23.01 | 23.01 | 1.63% | 659 |
| Jul 2, 2025 | 22.84 | 22.84 | 22.57 | 22.64 | 22.64 | 0.31% | 659 |
| Jul 1, 2025 | 23.10 | 23.10 | 22.50 | 22.57 | 22.57 | -0.40% | 611 |
| Jun 30, 2025 | 22.84 | 22.84 | 22.66 | 22.66 | 22.66 | 0.18% | 80 |
| Jun 27, 2025 | 22.58 | 22.70 | 22.50 | 22.62 | 22.62 | 0.13% | 106 |
| Jun 26, 2025 | 22.46 | 22.68 | 22.46 | 22.59 | 22.59 | - | 62 |
| Jun 25, 2025 | 22.55 | 22.71 | 22.55 | 22.59 | 22.59 | -0.35% | 219 |
| Jun 24, 2025 | 22.48 | 22.67 | 22.44 | 22.67 | 22.67 | 2.63% | 1 |
| Jun 23, 2025 | 22.29 | 22.29 | 21.97 | 22.09 | 22.09 | 0.73% | 677 |