Xtrackers MSCI Global SDG 9 Industry, Innovation and Infrastructure UCITS ETF (LON:XDG9)
London · Delayed Price · Currency is GBP 26.46
+0.75 (2.92%)
At close: Apr 8, 2026
LON:XDG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 26.58 | 26.58 | 26.38 | 26.46 | 26.46 | 2.92% | 28 |
| Apr 7, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.49% | 2 |
| Apr 2, 2026 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | -0.68% | 270 |
| Apr 1, 2026 | 26.24 | 26.40 | 26.24 | 26.28 | 26.28 | 2.20% | 27 |
| Mar 31, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.77% | - |
| Mar 30, 2026 | 25.58 | 25.58 | 25.54 | 25.52 | 25.52 | 0.28% | 387 |
| Mar 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.52% | 1 |
| Mar 26, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.98% | - |
| Mar 25, 2026 | 26.06 | 26.06 | 26.02 | 26.10 | 26.10 | 1.98% | 382 |
| Mar 24, 2026 | 25.45 | 25.45 | 25.45 | 25.59 | 25.59 | 0.83% | 294 |
| Mar 23, 2026 | 24.81 | 24.81 | 24.78 | 25.38 | 25.38 | -0.33% | 71 |
| Mar 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.11% | 111 |
| Mar 19, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.97% | 1 |
| Mar 18, 2026 | 26.03 | 26.03 | 26.03 | 26.01 | 26.01 | 0.12% | 5 |
| Mar 17, 2026 | 26.05 | 26.05 | 25.92 | 25.98 | 25.98 | 0.66% | 2 |
| Mar 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.57% | - |
| Mar 13, 2026 | 25.49 | 25.57 | 25.49 | 25.66 | 25.66 | -0.30% | 518 |
| Mar 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.23% | 4 |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.18% | - |
| Mar 10, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.17% | 305 |
| Mar 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.23% | 2,538 |
| Mar 6, 2026 | 25.39 | 25.39 | 25.36 | 25.26 | 25.26 | -1.46% | 381 |
| Mar 5, 2026 | 26.09 | 26.09 | 26.09 | 25.63 | 25.63 | -1.59% | 147 |
| Mar 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.24% | 18 |
| Mar 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -3.52% | 716 |
| Mar 2, 2026 | 26.73 | 26.73 | 26.45 | 26.67 | 26.67 | -0.58% | 349 |
| Feb 27, 2026 | 27.46 | 27.46 | 27.19 | 26.82 | 26.82 | -0.79% | 883 |
| Feb 26, 2026 | 27.32 | 27.32 | 26.98 | 27.04 | 27.04 | -1.52% | 366 |
| Feb 25, 2026 | 27.35 | 27.50 | 27.35 | 27.45 | 27.45 | 0.88% | 1,019 |
| Feb 24, 2026 | 26.96 | 26.96 | 26.96 | 27.21 | 27.21 | 1.18% | 4,204 |
| Feb 23, 2026 | 27.15 | 27.15 | 27.04 | 26.90 | 26.90 | -0.88% | 584 |
| Feb 20, 2026 | 27.11 | 27.11 | 26.83 | 27.14 | 27.14 | 0.11% | 8,777 |
| Feb 19, 2026 | 27.17 | 27.17 | 27.09 | 27.11 | 27.11 | -0.69% | 459 |
| Feb 18, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.06% | 19 |
| Feb 17, 2026 | 26.80 | 26.90 | 26.80 | 27.01 | 27.01 | 1.28% | 2,323 |
| Feb 16, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% | 88 |
| Feb 13, 2026 | 26.38 | 26.40 | 26.34 | 26.60 | 26.60 | 0.78% | 887 |
| Feb 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.76% | 36 |
| Feb 11, 2026 | 26.82 | 26.82 | 26.77 | 26.86 | 26.86 | 0.32% | 500 |
| Feb 10, 2026 | 26.76 | 26.80 | 26.61 | 26.78 | 26.78 | 0.28% | 2,672 |
| Feb 9, 2026 | 26.58 | 26.74 | 26.58 | 26.70 | 26.70 | 1.47% | 2,942 |
| Feb 6, 2026 | 26.08 | 26.08 | 26.07 | 26.32 | 26.32 | 1.32% | 3,868 |
| Feb 5, 2026 | 26.38 | 26.38 | 26.38 | 25.97 | 25.97 | -1.49% | 18,962 |
| Feb 4, 2026 | 26.46 | 26.69 | 26.46 | 26.37 | 26.37 | 1.31% | 8,578 |
| Feb 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.97% | 8 |
| Feb 2, 2026 | 25.51 | 25.51 | 25.11 | 25.52 | 25.52 | -0.17% | 297 |
| Jan 30, 2026 | 25.74 | 25.74 | 25.74 | 25.57 | 25.57 | -0.29% | 3,635 |
| Jan 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.25% | 8 |
| Jan 28, 2026 | 25.68 | 25.79 | 25.68 | 25.71 | 25.71 | 0.49% | 1,200 |
| Jan 27, 2026 | 25.48 | 25.59 | 25.48 | 25.58 | 25.58 | 0.81% | 905 |