Xtrackers S&P Global Infrastructure UCITS ETF (LON:XIFE)
London · Delayed Price · Currency is GBP · Price in GBX 2,606.50
+5.75 (0.22%)
Last updated: Sep 22, 2026, 3:55 PM GMT
LON:XIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,599.85 | 2,600.50 | 2,599.50 | 2,606.50 | 2,606.50 | 0.22% | 2,028 |
| Sep 21, 2026 | 2,601.50 | 2,601.50 | 2,601.50 | 2,600.75 | 2,600.75 | 0.17% | 117 |
| Sep 18, 2026 | 2,596.25 | 2,596.25 | 2,596.25 | 2,596.25 | 2,596.25 | -1.15% | - |
| Sep 17, 2026 | 2,626.50 | 2,626.50 | 2,626.50 | 2,626.50 | 2,626.50 | 0.85% | - |
| Sep 16, 2026 | 2,604.25 | 2,604.25 | 2,604.25 | 2,604.25 | 2,604.25 | 0.91% | - |
| Sep 15, 2026 | 2,582.50 | 2,582.50 | 2,582.50 | 2,580.75 | 2,580.75 | -0.08% | 4 |
| Sep 14, 2026 | 2,582.75 | 2,582.75 | 2,582.75 | 2,582.75 | 2,582.75 | -1.24% | - |
| Sep 11, 2026 | 2,615.25 | 2,615.25 | 2,615.25 | 2,615.25 | 2,615.25 | - | - |
| Sep 10, 2026 | 2,615.25 | 2,615.25 | 2,615.25 | 2,615.25 | 2,615.25 | -0.48% | - |
| Sep 9, 2026 | 2,648.00 | 2,648.00 | 2,643.48 | 2,627.75 | 2,627.75 | -1.10% | 36 |
| Sep 8, 2026 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | 0.67% | - |
| Sep 7, 2026 | 2,639.25 | 2,639.25 | 2,639.25 | 2,639.25 | 2,639.25 | -0.53% | - |
| Sep 4, 2026 | 2,653.25 | 2,653.25 | 2,653.25 | 2,653.25 | 2,653.25 | 0.43% | - |
| Sep 3, 2026 | 2,645.50 | 2,645.50 | 2,638.50 | 2,642.00 | 2,642.00 | 0.52% | 7 |
| Sep 2, 2026 | 2,645.50 | 2,645.50 | 2,645.50 | 2,628.25 | 2,628.25 | -0.70% | 83 |
| Sep 1, 2026 | 2,655.00 | 2,665.74 | 2,655.00 | 2,646.75 | 2,646.75 | -0.53% | 922 |
| Aug 28, 2026 | 2,663.96 | 2,663.96 | 2,663.96 | 2,660.75 | 2,660.75 | 0.69% | 373 |
| Aug 27, 2026 | 2,647.50 | 2,660.00 | 2,647.50 | 2,642.50 | 2,642.50 | -1.47% | 449 |
| Aug 26, 2026 | 2,672.50 | 2,682.00 | 2,672.50 | 2,682.00 | 2,682.00 | 0.52% | 1,237 |
| Aug 25, 2026 | 2,667.79 | 2,667.79 | 2,667.79 | 2,668.25 | 2,668.25 | 0.84% | 500 |
| Aug 24, 2026 | 2,655.00 | 2,655.00 | 2,650.50 | 2,646.00 | 2,646.00 | -0.62% | 188 |
| Aug 21, 2026 | 2,685.00 | 2,691.44 | 2,676.50 | 2,662.50 | 2,662.50 | -0.64% | 1,359 |
| Aug 20, 2026 | 2,679.75 | 2,679.75 | 2,679.75 | 2,679.75 | 2,679.75 | 0.07% | - |
| Aug 19, 2026 | 2,677.75 | 2,677.75 | 2,677.75 | 2,677.75 | 2,677.75 | -0.60% | - |
| Aug 18, 2026 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.64% | - |
| Aug 17, 2026 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | -0.78% | - |
| Aug 14, 2026 | 2,694.50 | 2,694.50 | 2,694.50 | 2,698.00 | 2,698.00 | -0.52% | 1 |
| Aug 13, 2026 | 2,714.00 | 2,714.00 | 2,714.00 | 2,712.00 | 2,712.00 | 0.05% | 19 |
| Aug 12, 2026 | 2,710.75 | 2,710.75 | 2,710.75 | 2,710.75 | 2,710.75 | 0.30% | - |
| Aug 11, 2026 | 2,701.00 | 2,712.00 | 2,699.50 | 2,702.75 | 2,702.75 | 0.14% | 9 |
| Aug 10, 2026 | 2,701.00 | 2,701.00 | 2,701.00 | 2,699.00 | 2,699.00 | -1.44% | 4 |
| Aug 7, 2026 | 2,738.50 | 2,738.50 | 2,738.50 | 2,738.50 | 2,738.50 | 0.12% | - |
| Aug 6, 2026 | 2,735.25 | 2,735.25 | 2,735.25 | 2,735.25 | 2,735.25 | 1.00% | - |
| Aug 5, 2026 | 2,724.50 | 2,724.50 | 2,707.00 | 2,708.25 | 2,708.25 | -1.48% | 37 |
| Aug 4, 2026 | 2,734.50 | 2,739.00 | 2,734.50 | 2,749.00 | 2,749.00 | -0.15% | 81 |
| Aug 3, 2026 | 2,739.30 | 2,739.30 | 2,739.30 | 2,753.25 | 2,753.25 | 0.50% | 45 |
| Jul 31, 2026 | 2,741.00 | 2,741.50 | 2,741.00 | 2,739.50 | 2,739.50 | -0.17% | 492 |
| Jul 30, 2026 | 2,744.25 | 2,744.25 | 2,744.25 | 2,744.25 | 2,744.25 | -1.05% | - |
| Jul 29, 2026 | 2,773.25 | 2,773.25 | 2,773.25 | 2,773.25 | 2,773.25 | -1.16% | - |
| Jul 28, 2026 | 2,790.00 | 2,817.00 | 2,790.00 | 2,805.75 | 2,805.75 | 0.76% | 1,532 |
| Jul 27, 2026 | 2,784.50 | 2,784.50 | 2,784.50 | 2,784.50 | 2,784.50 | -0.13% | - |
| Jul 24, 2026 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.04% | - |
| Jul 23, 2026 | 2,777.50 | 2,779.50 | 2,777.50 | 2,786.75 | 2,786.75 | 0.56% | 378 |
| Jul 22, 2026 | 2,776.01 | 2,776.01 | 2,751.50 | 2,771.25 | 2,771.25 | 1.28% | 16 |
| Jul 21, 2026 | 2,744.00 | 2,744.00 | 2,744.00 | 2,736.25 | 2,736.25 | -0.88% | 1,914 |
| Jul 20, 2026 | 2,760.50 | 2,760.50 | 2,760.50 | 2,760.50 | 2,760.50 | -0.45% | 3,182 |
| Jul 17, 2026 | 2,745.00 | 2,770.00 | 2,745.00 | 2,773.00 | 2,773.00 | 1.64% | 3,389 |
| Jul 16, 2026 | 2,728.25 | 2,728.25 | 2,728.25 | 2,728.25 | 2,728.25 | -0.75% | - |
| Jul 15, 2026 | 2,758.00 | 2,758.00 | 2,758.00 | 2,749.00 | 2,749.00 | -0.63% | 946 |
| Jul 14, 2026 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.50 | 2,766.50 | 0.38% | 1 |