Xtrackers S&P Global Infrastructure Swap UCITS ETF (LON:XSGI)
London · Delayed Price · Currency is GBP · Price in GBX 5,776.00
-22.00 (-0.38%)
Sep 23, 2026, 11:30 AM GMT
LON:XSGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,772.00 | 5,772.00 | 5,766.24 | 5,766.24 | - | -0.55% | 167 |
| Sep 22, 2026 | 5,768.24 | 5,794.00 | 5,793.00 | 5,798.00 | 5,798.00 | 0.62% | 671 |
| Sep 21, 2026 | 5,780.00 | 5,780.00 | 5,752.18 | 5,762.00 | 5,762.00 | 0.01% | 339 |
| Sep 18, 2026 | 5,785.76 | 5,777.00 | 5,762.00 | 5,761.50 | 5,761.50 | -0.61% | 1,075 |
| Sep 17, 2026 | 5,772.74 | 5,797.00 | 5,775.00 | 5,797.00 | 5,797.00 | 1.16% | 316 |
| Sep 16, 2026 | 5,710.76 | 5,727.00 | 5,700.00 | 5,730.50 | 5,730.50 | 0.39% | 2,417 |
| Sep 15, 2026 | 5,720.00 | 5,702.00 | 5,702.00 | 5,708.00 | 5,708.00 | -0.39% | 21 |
| Sep 14, 2026 | 5,764.00 | 5,781.00 | 5,753.00 | 5,730.50 | 5,730.50 | -0.67% | 6,026 |
| Sep 11, 2026 | 5,791.00 | 5,802.00 | 5,762.18 | 5,769.00 | 5,769.00 | -0.31% | 407 |
| Sep 10, 2026 | 5,828.09 | 5,827.00 | 5,787.00 | 5,787.00 | 5,787.00 | -0.63% | 200 |
| Sep 9, 2026 | 5,864.00 | 5,867.00 | 5,832.00 | 5,823.50 | 5,823.50 | -0.78% | 533 |
| Sep 8, 2026 | 5,847.00 | 5,884.00 | 5,822.30 | 5,869.00 | 5,869.00 | 0.56% | 158 |
| Sep 7, 2026 | 5,888.00 | 5,888.00 | 5,839.32 | 5,836.50 | 5,836.50 | -0.42% | 308 |
| Sep 4, 2026 | 5,864.00 | 5,864.24 | 5,843.26 | 5,861.00 | 5,861.00 | 0.15% | 416 |
| Sep 3, 2026 | 5,846.00 | 5,852.00 | 5,832.30 | 5,852.00 | 5,852.00 | 0.36% | 933 |
| Sep 2, 2026 | 5,875.00 | 5,826.00 | 5,826.00 | 5,831.00 | 5,831.00 | -0.14% | 56 |
| Sep 1, 2026 | 5,865.00 | 5,879.00 | 5,831.12 | 5,839.00 | 5,839.00 | -0.64% | 627 |
| Aug 28, 2026 | 5,898.00 | 5,885.00 | 5,885.00 | 5,876.50 | 5,876.50 | 0.24% | 207 |
| Aug 27, 2026 | 5,912.00 | 5,912.00 | 5,857.00 | 5,862.50 | 5,862.50 | -1.22% | 2,343 |
| Aug 26, 2026 | 5,884.00 | 5,931.38 | 5,884.00 | 5,935.00 | 5,935.00 | 0.82% | 319 |
| Aug 25, 2026 | 5,878.00 | 5,878.00 | 5,863.26 | 5,887.00 | 5,887.00 | 0.84% | 1,772 |
| Aug 24, 2026 | 5,851.00 | 5,840.00 | 5,840.00 | 5,838.00 | 5,838.00 | -0.37% | 209 |
| Aug 21, 2026 | 5,898.00 | 5,902.00 | 5,871.00 | 5,859.50 | 5,859.50 | -0.75% | 1,904 |
| Aug 20, 2026 | 5,906.00 | 5,906.00 | 5,906.00 | 5,903.50 | 5,903.50 | -0.04% | 203 |
| Aug 19, 2026 | 5,952.00 | 5,942.00 | 5,942.00 | 5,906.00 | 5,906.00 | -0.60% | 196 |
| Aug 18, 2026 | 5,913.00 | 5,928.00 | 5,913.00 | 5,941.50 | 5,941.50 | 0.89% | 280 |
| Aug 17, 2026 | 5,921.00 | 5,912.00 | 5,889.00 | 5,889.00 | 5,889.00 | -0.50% | 1,516 |
| Aug 14, 2026 | 5,985.99 | 5,935.00 | 5,928.00 | 5,918.50 | 5,918.50 | -0.67% | 246 |
| Aug 13, 2026 | 5,979.58 | 5,975.00 | 5,975.00 | 5,958.50 | 5,958.50 | 0.01% | 77 |
| Aug 12, 2026 | 5,971.00 | 5,973.40 | 5,935.63 | 5,958.00 | 5,958.00 | 0.20% | 2,016 |
| Aug 11, 2026 | 5,940.56 | 5,951.00 | 5,932.00 | 5,946.00 | 5,946.00 | 0.36% | 43 |
| Aug 10, 2026 | 5,965.00 | 5,977.00 | 5,930.00 | 5,924.50 | 5,924.50 | -0.92% | 491 |
| Aug 7, 2026 | 5,987.00 | 5,987.00 | 5,979.00 | 5,979.50 | 5,979.50 | -0.26% | 154 |
| Aug 6, 2026 | 5,986.00 | 6,015.00 | 5,982.00 | 5,995.00 | 5,995.00 | 0.26% | 197 |
| Aug 5, 2026 | 6,044.00 | 6,047.00 | 6,002.03 | 5,979.50 | 5,979.50 | -0.70% | 3,589 |
| Aug 4, 2026 | 6,050.00 | 6,059.13 | 6,008.00 | 6,021.50 | 6,021.50 | -0.57% | 808 |
| Aug 3, 2026 | 6,105.00 | 6,105.00 | 6,023.00 | 6,056.00 | 6,056.00 | -0.06% | 23,362 |
| Jul 31, 2026 | 6,054.00 | 6,094.00 | 6,054.00 | 6,059.50 | 6,059.50 | 0.25% | 772 |
| Jul 30, 2026 | 6,100.93 | 6,099.00 | 6,096.00 | 6,044.50 | 6,044.50 | -1.06% | 298 |
| Jul 29, 2026 | 6,132.00 | 6,139.61 | 6,117.96 | 6,109.50 | 6,109.50 | -0.72% | 119 |
| Jul 28, 2026 | 6,161.00 | 6,169.08 | 6,127.40 | 6,153.50 | 6,153.50 | 0.01% | 665 |
| Jul 27, 2026 | 6,218.00 | 6,218.00 | 6,153.01 | 6,153.00 | 6,153.00 | -0.44% | 575 |
| Jul 24, 2026 | 6,164.00 | 6,188.00 | 6,164.00 | 6,180.00 | 6,180.00 | 0.19% | 1,773 |
| Jul 23, 2026 | 6,160.00 | 6,170.52 | 6,152.12 | 6,168.50 | 6,168.50 | 0.56% | 2,041 |
| Jul 22, 2026 | 6,100.00 | 6,151.00 | 6,087.00 | 6,134.00 | 6,134.00 | 1.02% | 2,263 |
| Jul 21, 2026 | 6,059.00 | 6,064.80 | 6,059.00 | 6,072.00 | 6,072.00 | -0.39% | 27 |
| Jul 20, 2026 | 6,085.00 | 6,099.00 | 6,058.00 | 6,096.00 | 6,096.00 | -0.20% | 272 |
| Jul 17, 2026 | 6,060.38 | 6,123.00 | 6,060.38 | 6,108.50 | 6,108.50 | 0.85% | 603 |
| Jul 16, 2026 | 6,044.00 | 6,044.00 | 6,015.28 | 6,057.00 | 6,057.00 | -0.34% | 247 |
| Jul 15, 2026 | 6,106.20 | 6,128.00 | 6,128.00 | 6,077.50 | 6,077.50 | -0.82% | 65 |