Xtrackers MSCI Global Circular Economy (LON:XG12)
London · Delayed Price · Currency is GBP · Price in USD 47.50
+0.30 (0.65%)
At close: Sep 22, 2026
LON:XG12 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47.53 | 47.53 | 47.53 | 47.50 | 47.50 | 0.65% | 110 |
| Sep 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.09% | - |
| Sep 18, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.56% | - |
| Sep 17, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.29% | 1 |
| Sep 16, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.32% | - |
| Sep 15, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.21% | - |
| Sep 14, 2026 | 46.68 | 46.68 | 45.88 | 45.85 | 45.85 | -2.93% | 786 |
| Sep 11, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.21% | - |
| Sep 10, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -1.45% | - |
| Sep 9, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.49% | 1 |
| Sep 8, 2026 | 47.54 | 47.54 | 47.54 | 47.59 | 47.59 | 0.44% | 200 |
| Sep 7, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.12% | - |
| Sep 4, 2026 | 47.39 | 47.39 | 47.39 | 47.32 | 47.32 | 1.41% | 30 |
| Sep 3, 2026 | 46.27 | 46.27 | 46.23 | 46.66 | 46.66 | 1.40% | 210 |
| Sep 2, 2026 | 45.91 | 45.92 | 45.91 | 46.02 | 46.02 | -0.45% | 85 |
| Sep 1, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -2.38% | 1 |
| Aug 28, 2026 | 47.60 | 47.60 | 47.60 | 47.35 | 47.35 | -0.91% | 200 |
| Aug 27, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.27% | - |
| Aug 26, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.06% | - |
| Aug 25, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.69% | - |
| Aug 24, 2026 | 46.65 | 46.65 | 46.65 | 46.84 | 46.84 | -0.92% | 200 |
| Aug 21, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.02% | - |
| Aug 20, 2026 | 47.35 | 47.35 | 47.35 | 47.28 | 47.28 | 0.37% | 10 |
| Aug 19, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.01% | - |
| Aug 18, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -2.58% | - |
| Aug 17, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.10% | - |
| Aug 14, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.68% | 1 |
| Aug 13, 2026 | 48.52 | 48.71 | 48.52 | 48.65 | 48.65 | 1.21% | 380 |
| Aug 12, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.62% | 1 |
| Aug 11, 2026 | 47.25 | 47.25 | 47.25 | 47.30 | 47.30 | -0.26% | 200 |
| Aug 10, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.14% | - |
| Aug 7, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.26% | - |
| Aug 6, 2026 | 47.36 | 47.36 | 47.20 | 47.23 | 47.23 | 0.10% | 298 |
| Aug 5, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.19% | 1 |
| Aug 4, 2026 | 46.57 | 46.88 | 46.41 | 47.09 | 47.09 | 3.04% | 700 |
| Aug 3, 2026 | 45.07 | 45.61 | 45.01 | 45.70 | 45.70 | 0.82% | 820 |
| Jul 31, 2026 | 46.00 | 46.00 | 46.00 | 45.33 | 45.33 | 0.08% | 200 |
| Jul 30, 2026 | 45.45 | 45.45 | 45.45 | 45.30 | 45.30 | 3.16% | 136 |
| Jul 29, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -1.81% | 1 |
| Jul 28, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.70% | 6 |
| Jul 27, 2026 | 46.02 | 46.02 | 45.48 | 45.49 | 45.49 | -1.49% | 802 |
| Jul 24, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.98% | - |
| Jul 23, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -1.63% | 1 |
| Jul 22, 2026 | 45.96 | 46.21 | 45.76 | 46.49 | 46.49 | 1.22% | 800 |
| Jul 21, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.42% | - |
| Jul 20, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.41% | - |
| Jul 17, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.45% | - |
| Jul 16, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.94% | - |
| Jul 15, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.16% | - |
| Jul 14, 2026 | 46.62 | 46.62 | 46.62 | 46.74 | 46.74 | 1.08% | 200 |