Xtrackers S&P Global Infrastructure UCITS ETF (LON:XINF)
London · Delayed Price · Currency is GBP · Price in USD 34.78
+0.06 (0.19%)
Last updated: Sep 21, 2026, 8:04 AM GMT
LON:XINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.04% | - |
| Sep 21, 2026 | 34.68 | 34.68 | 34.68 | 34.77 | 34.77 | 0.15% | 28 |
| Sep 18, 2026 | 35.06 | 35.06 | 35.06 | 34.72 | 34.72 | -1.02% | 1 |
| Sep 17, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.12% | - |
| Sep 16, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.67% | - |
| Sep 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.09% | - |
| Sep 14, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -1.52% | - |
| Sep 11, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.07% | - |
| Sep 10, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.51% | - |
| Sep 9, 2026 | 35.91 | 35.91 | 35.91 | 35.58 | 35.58 | -1.19% | 147 |
| Sep 8, 2026 | 35.75 | 35.75 | 35.75 | 36.01 | 36.01 | 0.73% | 69 |
| Sep 7, 2026 | 35.86 | 35.86 | 35.86 | 35.75 | 35.75 | -0.37% | 71 |
| Sep 4, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.34% | - |
| Sep 3, 2026 | 35.58 | 35.58 | 35.58 | 35.76 | 35.76 | 0.77% | 36 |
| Sep 2, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.37% | - |
| Sep 1, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.29% | - |
| Aug 28, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.50% | - |
| Aug 27, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.49% | - |
| Aug 26, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.19% | - |
| Aug 25, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.73% | - |
| Aug 24, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.46% | - |
| Aug 21, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.75% | - |
| Aug 20, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.35% | - |
| Aug 19, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.10% | - |
| Aug 18, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.52% | - |
| Aug 17, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.70% | - |
| Aug 14, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.16% | - |
| Aug 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.01% | - |
| Aug 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.28% | - |
| Aug 11, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.03% | - |
| Aug 10, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -1.25% | - |
| Aug 7, 2026 | 36.75 | 36.75 | 36.75 | 36.95 | 36.95 | 0.41% | 135 |
| Aug 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.86% | - |
| Aug 5, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.31% | - |
| Aug 4, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.01% | - |
| Aug 3, 2026 | 37.00 | 37.00 | 37.00 | 36.96 | 36.96 | 0.23% | 75 |
| Jul 31, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.01% | - |
| Jul 30, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.10% | - |
| Jul 29, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.37% | - |
| Jul 28, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.80% | - |
| Jul 27, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.26% | - |
| Jul 24, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.18% | - |
| Jul 23, 2026 | 37.09 | 37.09 | 36.98 | 37.09 | 37.09 | 0.03% | 284 |
| Jul 22, 2026 | 36.65 | 36.65 | 36.65 | 37.08 | 37.08 | 1.32% | 7 |
| Jul 21, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -1.17% | - |
| Jul 20, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.68% | - |
| Jul 17, 2026 | 37.00 | 37.23 | 37.00 | 37.28 | 37.28 | 1.29% | 858 |
| Jul 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.73% | - |
| Jul 15, 2026 | 37.00 | 37.00 | 37.00 | 37.08 | 37.08 | -0.04% | 38 |
| Jul 14, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.56% | - |