Canada markets close in 1 hour 16 minutes

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,571.50+19.50 (+0.43%)
At close: 03:31PM BST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20244,563.004,563.004,563.004,571.504,571.507
May 14, 20244,552.004,552.444,552.004,552.004,552.00217
May 13, 20244,548.004,548.004,548.004,548.004,548.00-
May 10, 20244,574.004,574.004,571.134,562.504,562.50120
May 09, 20244,529.004,529.004,529.004,529.004,529.00-
May 08, 20244,499.004,499.004,499.004,499.004,499.00-
May 07, 20244,444.214,456.274,444.214,457.004,457.002,003
May 03, 20244,409.004,409.004,409.004,395.504,395.5080
May 02, 20244,350.004,372.004,350.004,383.004,383.001,733
May 01, 20244,324.504,324.504,324.504,324.504,324.50-
Apr 30, 20244,335.504,335.504,335.504,335.504,335.50-
Apr 29, 20244,348.484,348.484,348.484,366.004,366.00750
Apr 26, 20244,347.004,347.004,347.004,347.004,347.00-
Apr 25, 20244,332.004,332.004,332.004,332.004,332.00-
Apr 24, 20244,337.004,342.004,337.004,340.004,340.00420
Apr 23, 20244,345.504,345.504,345.504,345.504,345.50-
Apr 22, 20244,317.004,317.004,317.004,317.004,317.00-
Apr 19, 20244,269.504,269.504,269.504,269.504,269.50-
Apr 18, 20244,222.004,222.004,222.004,222.004,222.00-
Apr 17, 20244,191.004,193.004,186.004,185.504,185.501,892
Apr 16, 20244,167.004,167.004,167.004,167.004,167.00-
Apr 15, 20244,231.004,246.894,231.004,232.504,232.50143
Apr 12, 20244,283.004,283.004,283.004,271.504,271.50300
Apr 11, 20244,235.004,235.004,235.004,241.504,241.50210
Apr 10, 20244,305.574,305.734,305.574,277.004,277.00158
Apr 09, 20244,304.544,304.544,302.984,293.004,293.008
Apr 08, 20244,299.504,299.504,299.504,299.504,299.50-
Apr 05, 20244,276.004,276.004,276.004,283.004,283.00490
Apr 04, 20244,314.504,314.504,314.504,314.504,314.50-
Apr 03, 20244,310.004,310.004,310.004,310.004,310.00-
Apr 02, 20244,311.504,311.504,311.504,311.504,311.50-
Mar 28, 20244,305.504,305.504,305.504,305.504,305.50-
Mar 27, 20244,254.694,254.694,254.694,278.004,278.00380
Mar 26, 20244,248.004,248.004,248.004,253.504,253.50442
Mar 25, 20244,258.004,258.004,256.804,251.004,251.001,158
Mar 22, 20244,242.004,242.004,242.004,242.004,242.00-
Mar 21, 20244,217.504,217.504,217.504,217.504,217.50-
Mar 20, 20244,178.734,178.734,178.384,192.504,192.50420
Mar 19, 20244,175.004,175.004,175.004,175.004,175.00-
Mar 18, 20244,154.004,162.164,154.004,166.504,166.50248
Mar 15, 20244,166.504,166.504,166.504,166.504,166.50-
Mar 14, 20244,161.504,161.504,161.504,161.504,161.50-
Mar 13, 20244,177.504,177.504,177.504,177.504,177.50-
Mar 12, 20244,149.504,149.504,149.504,149.504,149.50-
Mar 11, 20244,138.504,138.504,138.504,138.504,138.50-
Mar 08, 20244,132.504,132.504,132.504,132.504,132.50-
Mar 07, 20244,141.004,143.714,140.714,147.004,147.005,016
Mar 06, 20244,137.004,137.004,137.004,137.004,137.00-
Mar 05, 20244,108.064,108.064,108.064,121.004,121.00340
Mar 04, 20244,102.004,102.004,102.004,102.004,102.00-
Mar 01, 20244,110.504,110.504,110.504,110.504,110.50-
Feb 29, 20244,122.504,122.504,122.504,122.504,122.50-
Feb 28, 20244,097.504,097.504,097.504,097.504,097.50-
Feb 27, 20244,080.004,082.654,080.004,099.004,099.0011
Feb 26, 20244,093.004,105.654,091.004,090.004,090.002,040
Feb 23, 20244,120.004,120.004,120.004,123.504,123.50101
Feb 22, 20244,138.004,138.004,116.004,116.004,116.00860
Feb 21, 20244,117.504,117.504,117.504,117.504,117.50-
Feb 20, 20244,093.504,093.504,093.504,093.504,093.50-
Feb 19, 20244,085.004,085.004,085.004,085.004,085.00277
Feb 16, 20244,082.004,082.004,082.004,082.004,082.00-
Feb 15, 20244,053.504,053.504,053.504,053.504,053.50-
Feb 14, 20244,013.004,013.004,013.004,021.504,021.501,569
Feb 13, 20244,045.004,045.004,045.004,004.004,004.00210
Feb 12, 20244,050.004,050.004,049.004,063.004,063.005,624
Feb 09, 20244,029.334,029.334,029.334,032.004,032.0051
Feb 08, 20244,054.004,054.004,054.004,054.004,054.00-
Feb 07, 20244,092.004,092.004,092.004,092.004,092.00-
Feb 06, 20244,118.504,118.504,118.504,118.504,118.50-
Feb 05, 20244,130.004,130.004,130.004,110.504,110.50255
Feb 02, 20244,102.004,102.004,102.004,102.004,102.00-
Feb 01, 20244,105.004,118.804,103.094,103.004,103.00742
Jan 31, 20244,125.004,125.004,125.004,125.004,125.00-
Jan 30, 20244,111.004,111.004,111.004,111.004,111.00-
Jan 29, 20244,091.004,091.004,091.004,109.504,109.50258
Jan 26, 20244,101.504,101.504,101.504,101.504,101.50-
Jan 25, 20244,073.504,073.504,073.504,073.504,073.50-
Jan 24, 20244,060.004,060.004,060.004,060.004,060.00-
Jan 23, 20244,056.504,056.504,056.504,056.504,056.50-
Jan 22, 20244,067.504,067.504,067.504,067.504,067.50-
Jan 19, 20244,074.004,074.004,074.004,074.004,074.00210
Jan 18, 20244,086.004,086.004,085.094,064.504,064.50156
Jan 17, 20244,098.004,098.004,098.004,098.004,098.00-
Jan 16, 20244,181.084,181.084,181.084,176.504,176.50132
Jan 15, 20244,209.004,209.004,201.004,202.504,202.501,648
Jan 12, 20244,211.004,211.194,211.004,210.504,210.50474
Jan 11, 20244,187.504,187.504,187.504,187.504,187.50-
Jan 10, 20244,229.504,229.504,229.504,229.504,229.50-
Jan 09, 20244,237.504,237.504,237.504,237.504,237.50-
Jan 08, 20244,228.004,228.004,228.004,228.004,228.00-
Jan 05, 20244,221.004,221.004,221.004,231.504,231.50210
Jan 04, 20244,244.004,245.714,244.004,253.004,253.00634
Jan 03, 20244,232.504,232.504,232.504,232.504,232.50-
Jan 02, 20244,266.214,266.214,266.214,265.504,265.501,000
Dec 29, 20234,236.504,236.504,236.504,236.504,236.50-
Dec 28, 20234,237.004,237.004,237.004,237.004,237.00-
Dec 27, 20234,220.204,220.204,220.204,223.004,223.0014
Dec 22, 20234,208.004,208.004,208.004,208.004,208.00-
Dec 21, 20234,211.004,211.004,211.004,215.004,215.00160
Dec 20, 20234,230.504,230.504,230.504,230.504,230.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...