UK markets closed

Xtrackers S&P Global Infrastructure Swap UCITS ETF 1C (XSGI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,340.00-5.50 (-0.13%)
At close: 03:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244,337.004,342.004,337.004,340.004,340.00630
23 Apr 20244,345.504,345.504,345.504,345.504,345.50-
22 Apr 20244,317.004,317.004,317.004,317.004,317.00-
19 Apr 20244,269.504,269.504,269.504,269.504,269.50-
18 Apr 20244,222.004,222.004,222.004,222.004,222.00-
17 Apr 20244,191.004,193.004,186.004,185.504,185.501,892
16 Apr 20244,167.004,167.004,167.004,167.004,167.00-
15 Apr 20244,231.004,246.894,231.004,232.504,232.50143
12 Apr 20244,283.004,283.004,283.004,271.504,271.50300
11 Apr 20244,235.004,235.004,235.004,241.504,241.50210
10 Apr 20244,305.574,305.734,305.574,277.004,277.00158
09 Apr 20244,304.544,304.544,302.984,293.004,293.008
08 Apr 20244,299.504,299.504,299.504,299.504,299.50-
05 Apr 20244,276.004,276.004,276.004,283.004,283.00490
04 Apr 20244,314.504,314.504,314.504,314.504,314.50-
03 Apr 20244,310.004,310.004,310.004,310.004,310.00-
02 Apr 20244,311.504,311.504,311.504,311.504,311.50-
28 Mar 20244,305.504,305.504,305.504,305.504,305.50-
27 Mar 20244,254.694,254.694,254.694,278.004,278.00380
26 Mar 20244,248.004,248.004,248.004,253.504,253.50442
25 Mar 20244,258.004,258.004,256.804,251.004,251.001,158
22 Mar 20244,242.004,242.004,242.004,242.004,242.00-
21 Mar 20244,217.504,217.504,217.504,217.504,217.50-
20 Mar 20244,178.734,178.734,178.384,192.504,192.50420
19 Mar 20244,175.004,175.004,175.004,175.004,175.00-
18 Mar 20244,154.004,162.164,154.004,166.504,166.50248
15 Mar 20244,166.504,166.504,166.504,166.504,166.50-
14 Mar 20244,161.504,161.504,161.504,161.504,161.50-
13 Mar 20244,177.504,177.504,177.504,177.504,177.50-
12 Mar 20244,149.504,149.504,149.504,149.504,149.50-
11 Mar 20244,138.504,138.504,138.504,138.504,138.50-
08 Mar 20244,132.504,132.504,132.504,132.504,132.50-
07 Mar 20244,141.004,143.714,140.714,147.004,147.005,016
06 Mar 20244,137.004,137.004,137.004,137.004,137.00-
05 Mar 20244,108.064,108.064,108.064,121.004,121.00340
04 Mar 20244,102.004,102.004,102.004,102.004,102.00-
01 Mar 20244,110.504,110.504,110.504,110.504,110.50-
29 Feb 20244,122.504,122.504,122.504,122.504,122.50-
28 Feb 20244,097.504,097.504,097.504,097.504,097.50-
27 Feb 20244,080.004,082.654,080.004,099.004,099.0011
26 Feb 20244,093.004,105.654,091.004,090.004,090.002,040
23 Feb 20244,120.004,120.004,120.004,123.504,123.50101
22 Feb 20244,138.004,138.004,116.004,116.004,116.00860
21 Feb 20244,117.504,117.504,117.504,117.504,117.50-
20 Feb 20244,093.504,093.504,093.504,093.504,093.50-
19 Feb 20244,085.004,085.004,085.004,085.004,085.00277
16 Feb 20244,082.004,082.004,082.004,082.004,082.00-
15 Feb 20244,053.504,053.504,053.504,053.504,053.50-
14 Feb 20244,013.004,013.004,013.004,021.504,021.501,569
13 Feb 20244,045.004,045.004,045.004,004.004,004.00210
12 Feb 20244,050.004,050.004,049.004,063.004,063.005,624
09 Feb 20244,029.334,029.334,029.334,032.004,032.0051
08 Feb 20244,054.004,054.004,054.004,054.004,054.00-
07 Feb 20244,092.004,092.004,092.004,092.004,092.00-
06 Feb 20244,118.504,118.504,118.504,118.504,118.50-
05 Feb 20244,130.004,130.004,130.004,110.504,110.50255
02 Feb 20244,102.004,102.004,102.004,102.004,102.00-
01 Feb 20244,105.004,118.804,103.094,103.004,103.00742
31 Jan 20244,125.004,125.004,125.004,125.004,125.00-
30 Jan 20244,111.004,111.004,111.004,111.004,111.00-
29 Jan 20244,091.004,091.004,091.004,109.504,109.50258
26 Jan 20244,101.504,101.504,101.504,101.504,101.50-
25 Jan 20244,073.504,073.504,073.504,073.504,073.50-
24 Jan 20244,060.004,060.004,060.004,060.004,060.00-
23 Jan 20244,056.504,056.504,056.504,056.504,056.50-
22 Jan 20244,067.504,067.504,067.504,067.504,067.50-
19 Jan 20244,074.004,074.004,074.004,074.004,074.00210
18 Jan 20244,086.004,086.004,085.094,064.504,064.50156
17 Jan 20244,098.004,098.004,098.004,098.004,098.00-
16 Jan 20244,181.084,181.084,181.084,176.504,176.50132
15 Jan 20244,209.004,209.004,201.004,202.504,202.501,648
12 Jan 20244,211.004,211.194,211.004,210.504,210.50474
11 Jan 20244,187.504,187.504,187.504,187.504,187.50-
10 Jan 20244,229.504,229.504,229.504,229.504,229.50-
09 Jan 20244,237.504,237.504,237.504,237.504,237.50-
08 Jan 20244,228.004,228.004,228.004,228.004,228.00-
05 Jan 20244,221.004,221.004,221.004,231.504,231.50210
04 Jan 20244,244.004,245.714,244.004,253.004,253.00634
03 Jan 20244,232.504,232.504,232.504,232.504,232.50-
02 Jan 20244,266.214,266.214,266.214,265.504,265.501,000
29 Dec 20234,236.504,236.504,236.504,236.504,236.50-
28 Dec 20234,237.004,237.004,237.004,237.004,237.00-
27 Dec 20234,220.204,220.204,220.204,223.004,223.0014
22 Dec 20234,208.004,208.004,208.004,208.004,208.00-
21 Dec 20234,211.004,211.004,211.004,215.004,215.00160
20 Dec 20234,230.504,230.504,230.504,230.504,230.50-
19 Dec 20234,213.504,213.504,213.504,213.504,213.50-
18 Dec 20234,208.504,208.504,208.504,208.504,208.50-
15 Dec 20234,209.004,210.114,189.004,189.004,189.003,773
14 Dec 20234,210.004,212.004,210.004,218.504,218.50274
13 Dec 20234,152.004,152.004,152.004,152.004,152.00-
12 Dec 20234,122.004,122.004,122.004,122.004,122.00-
11 Dec 20234,141.504,141.504,141.504,141.504,141.50-
08 Dec 20234,137.004,137.004,137.004,137.004,137.00-
07 Dec 20234,131.504,131.504,131.504,131.504,131.50-
06 Dec 20234,133.004,133.004,133.004,133.004,133.00-
05 Dec 20234,095.504,095.504,095.504,095.504,095.50-
04 Dec 20234,104.004,105.114,104.004,117.004,117.0010
01 Dec 20234,102.064,102.064,102.064,106.504,106.50289
30 Nov 20234,073.004,073.004,073.004,073.004,073.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...