XETRA - Delayed Quote EUR

Xtrackers S&P Global Infrastructure Swap UCITS ETF (DX2E.DE)

58.35
+0.13
+(0.22%)
At close: April 30 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202558.4758.5657.6758.3558.35575
Apr 29, 202566.4066.4066.4066.4066.40-
Apr 28, 202558.1258.2458.0858.1758.171,557
Apr 25, 202558.5158.5157.9957.9957.99534
Apr 24, 202557.6458.1157.6058.1158.11940
Apr 23, 202557.7857.9457.5757.5757.571,930
Apr 22, 202556.1156.9156.1156.9156.91867
Apr 17, 202556.9157.4156.7357.4157.41700
Apr 16, 202556.7857.1656.7357.1657.16567
Apr 15, 202556.6557.0756.4957.0557.05428
Apr 14, 202555.5056.3555.5056.3156.3114,461
Apr 11, 202555.1155.1154.3154.5754.571,449
Apr 10, 202556.9256.9254.8354.8354.831,323
Apr 9, 202553.9154.2053.0953.0953.0914,853
Apr 8, 202555.2756.2555.1555.7455.742,523
Apr 7, 202553.7655.7153.6554.7554.7510,188
Apr 4, 202558.4658.4656.2956.3056.303,091
Apr 3, 202558.6359.0758.2059.0759.07392
Apr 2, 202560.0060.0059.5059.8359.83631
Apr 1, 202559.4859.6459.0459.6459.641,273
Mar 31, 202559.1259.2558.8559.2359.232,973
Mar 28, 202559.2259.4259.0859.0859.08177
Mar 27, 202559.5159.5759.3459.4259.424,012
Mar 26, 202559.4959.6259.4159.4159.41768
Mar 25, 202559.4359.5659.2959.2959.291,836
Mar 24, 202559.3459.4359.0859.4359.43958
Mar 21, 202558.9759.1558.8258.8258.82697
Mar 20, 202558.8359.0258.6859.0259.02617
Mar 19, 202558.2858.6858.2858.6258.623,522
Mar 18, 202558.5058.6358.3358.3558.353,154
Mar 17, 202558.1558.5457.9258.5458.541,790
Mar 14, 202557.2957.9857.1857.9857.981,529
Mar 13, 202556.9157.1956.9157.0357.033,183
Mar 12, 202556.8057.0156.5156.7256.722,428
Mar 11, 202557.1957.2156.7056.7056.702,218
Mar 10, 202557.2357.3756.9957.1857.182,016
Mar 7, 202556.8656.9056.4856.7756.771,396
Mar 6, 202557.6057.6057.1157.2257.22997
Mar 5, 202558.5758.6257.6757.7557.754,236
Mar 4, 202559.7559.7558.9958.9958.991,548
Mar 3, 202560.4860.4860.0560.0560.05936
Feb 28, 202559.6560.1359.6560.0360.03523
Feb 27, 202560.2460.4660.0260.0660.061,341
Feb 26, 202559.8060.2059.8059.9959.991,809
Feb 25, 202560.2760.2759.0059.2159.21462
Feb 24, 202560.6360.6860.2460.4860.482,634
Feb 21, 202560.9460.9560.7560.8760.87537
Feb 20, 202561.1861.1860.5360.7060.70875
Feb 19, 202561.2261.3660.9561.2861.28868
Feb 18, 202561.1061.1060.9061.0761.07703
Feb 17, 202560.8460.9960.6560.9460.94922
Feb 14, 202561.1361.1860.9861.0761.076,093
Feb 13, 202561.0061.3860.9561.1361.1311,575
Feb 12, 202561.3861.4060.9661.2261.22383
Feb 11, 202561.4361.4561.1961.2761.27408
Feb 10, 202560.9661.5860.9661.5861.58265
Feb 7, 202560.9160.9160.7860.8760.871,825
Feb 6, 202561.2161.2160.7860.7860.78702
Feb 5, 202560.4461.0460.4461.0461.04661
Feb 4, 202560.7560.8160.3660.7560.75816
Feb 3, 202560.5461.2160.3161.2161.213,473
Jan 31, 202561.1161.3360.8360.9360.931,366
Jan 30, 202560.3161.1560.3160.9660.9627,823
Jan 29, 202560.2160.2660.1360.1460.14903
Jan 28, 202560.1360.4259.7559.7559.75700
Jan 27, 202560.8461.2559.5659.5659.561,163
Jan 24, 202561.2761.2760.8760.9960.992,195
Jan 23, 202561.3561.4861.2261.4161.411,168
Jan 22, 202561.8262.0061.3661.4961.494,521
Jan 21, 202561.7361.9761.6861.9761.97954
Jan 20, 202561.9662.0061.7061.9661.961,549
Jan 17, 202561.5562.2461.5562.1662.162,163
Jan 16, 202560.9461.2460.8461.2461.241,279
Jan 15, 202560.5161.0960.3761.0961.094,900
Jan 14, 202559.8160.0559.8160.0060.00952
Jan 13, 202559.9660.0559.7459.7459.741,975
Jan 10, 202560.2260.2959.8459.8459.842,154
Jan 9, 202559.8960.3859.8960.3660.3610,636
Jan 8, 202560.2960.3859.9459.9959.99991
Jan 7, 202559.9360.1959.7760.1960.19280
Jan 6, 202560.6060.6060.1560.2160.21216
Jan 3, 202560.4760.7560.2760.6060.601,320
Jan 2, 202559.4560.4459.2760.4460.441,516
Dec 30, 202458.8159.0358.7858.7858.78483
Dec 27, 202458.2559.1258.2559.1059.102,870
Dec 23, 202458.9258.9258.4458.6858.681,098
Dec 20, 202458.2658.7357.7658.7358.732,318
Dec 19, 202458.0058.4557.8958.4558.45352
Dec 18, 202458.6658.7458.6458.6458.6441
Dec 17, 202458.5058.6458.4358.6458.642,280
Dec 16, 202459.0959.1558.8458.9158.91979
Dec 13, 202459.4059.4059.0459.0959.091,614
Dec 12, 202459.2159.6159.2059.4759.472,239
Dec 11, 202459.4759.7959.4659.5459.547,033
Dec 10, 202459.5859.7659.5859.6559.65347
Dec 9, 202460.5260.5259.9059.9959.99472
Dec 6, 202460.5760.8860.2560.2560.2511,939
Dec 5, 202460.4160.7560.3060.7560.75156
Dec 4, 202460.3360.5060.2260.4360.432,786
Dec 3, 202460.5860.5860.4260.5360.53143
Dec 2, 202461.1161.3160.5560.6460.641,555
Nov 29, 202460.8261.0560.8260.9560.952,230
Nov 28, 202460.8361.0160.8260.9560.95575
Nov 27, 202460.9961.0360.7960.8960.89872
Nov 26, 202460.7060.9960.5660.9960.99326
Nov 25, 202461.5361.5360.8660.8660.86876
Nov 22, 202460.9561.7560.9561.4161.413,811
Nov 21, 202459.9760.8059.9760.8060.80760
Nov 20, 202460.1960.1960.0060.0060.00690
Nov 19, 202459.4559.9459.2659.9459.94539
Nov 18, 202459.1659.4558.9459.4559.45736
Nov 15, 202458.6259.0158.4658.8958.892,105
Nov 14, 202458.4158.7258.4158.5858.58618
Nov 13, 202458.3158.4358.2058.3958.391,077
Nov 12, 202458.8959.0258.4558.4558.45756
Nov 11, 202458.7359.2058.7359.0459.049,372
Nov 8, 202457.9458.1957.7458.1858.182,062
Nov 7, 202457.5557.8957.5557.8957.89532
Nov 6, 202457.8058.0557.4657.5457.54990
Nov 5, 202456.6956.9156.5856.9156.91751
Nov 4, 202456.7256.7256.4156.4556.455,582
Nov 1, 202457.2457.4257.2057.2057.20679
Oct 31, 202457.3357.3357.0057.3057.301,890
Oct 30, 202457.5957.5957.4157.4157.41641
Oct 29, 202458.4858.5057.8657.8957.891,379
Oct 28, 202458.2858.6358.0258.6358.631,843
Oct 25, 202458.3958.5458.3458.3858.381,324
Oct 24, 202458.6858.7058.4758.4758.47107
Oct 23, 202458.7958.7958.4758.5558.55470
Oct 22, 202458.7058.7058.2758.5358.53998
Oct 21, 202459.0959.0958.5458.5458.54749
Oct 18, 202458.7158.9458.7158.8158.81797
Oct 17, 202458.9159.2458.9159.2459.241,378
Oct 16, 202458.2258.8058.2258.8058.80-
Oct 15, 202458.3558.4458.2558.3758.371,567
Oct 14, 202457.7158.0257.6158.0258.021,567
Oct 11, 202457.2357.5757.0757.5057.501,284
Oct 10, 202457.3157.5157.0257.2257.22981
Oct 9, 202456.9957.1656.9957.0957.09385
Oct 8, 202457.0157.2656.9057.2657.262,527
Oct 7, 202457.9157.9157.6057.6557.651,672
Oct 4, 202457.3557.6857.3557.6857.684,942
Oct 3, 202457.2257.4357.1757.2857.287,194
Oct 2, 202457.1057.1956.9457.1957.192,257
Oct 1, 202456.6857.0056.6557.0057.00618
Sep 30, 202456.4756.6656.1456.5456.5426,861
Sep 27, 202456.2656.5856.2656.5756.57704
Sep 26, 202456.4756.5956.4056.4056.401,773
Sep 25, 202456.2256.4156.2256.2256.2266
Sep 24, 202456.7356.7556.5056.5856.58308
Sep 23, 202455.9956.4655.9956.4256.42685
Sep 20, 202455.4055.6955.3955.5055.501,001
Sep 19, 202455.9555.9955.4955.4955.493,075
Sep 18, 202456.0756.1455.9555.9555.95322
Sep 17, 202455.9556.1455.9556.0156.0197
Sep 16, 202455.5755.8055.5155.8055.805,022
Sep 13, 202455.2655.4955.1655.4655.46113
Sep 12, 202455.2955.3555.0855.0855.08189
Sep 11, 202454.9054.9054.7454.7454.747
Sep 10, 202454.9155.1054.9155.0055.00251
Sep 9, 202454.6354.8354.6354.7554.75735
Sep 6, 202454.7854.9754.5854.5954.591,197
Sep 5, 202454.7055.0254.6954.7154.712,859
Sep 4, 202454.6554.9554.6554.9554.95887
Sep 3, 202454.7754.8154.7254.7454.74107
Sep 2, 202454.9055.0154.8254.8654.86650
Aug 30, 202454.6354.8154.6354.6654.66128
Aug 29, 202453.9854.3453.9854.3454.34499
Aug 28, 202453.7354.2853.6554.0554.05716
Aug 27, 202454.0254.0253.8253.8353.8310
Aug 26, 202453.9654.1253.9653.9853.98675
Aug 23, 202453.7754.0353.7753.8853.88573
Aug 22, 202453.7153.8453.7153.7753.77186
Aug 21, 202453.6653.7853.6653.7153.71445
Aug 20, 202454.0254.0253.6453.6453.64599
Aug 19, 202453.8154.0653.8054.0654.061,529
Aug 16, 202453.6753.7753.6353.7653.76223
Aug 15, 202453.5653.8553.5053.7353.73427
Aug 14, 202453.4453.4453.2853.4153.412,292
Aug 13, 202453.2553.3553.2553.3553.3571
Aug 12, 202453.1153.2353.0453.0453.04769
Aug 9, 202452.8853.2452.8853.0453.04895
Aug 8, 202452.5552.9252.4652.9252.921,467
Aug 7, 202452.4253.1752.4053.1453.14981
Aug 6, 202451.9352.2451.7052.2452.245,054
Aug 5, 202453.1253.1251.4451.8151.811,068
Aug 2, 202453.7553.7552.6352.6352.63441
Aug 1, 202453.9153.9153.5653.6553.65400
Jul 31, 202453.7253.8253.6153.6153.61252
Jul 30, 202453.3653.4453.2453.3253.321,091
Jul 29, 202453.3553.3753.1853.1853.181,027
Jul 26, 202452.8853.1152.8853.0553.051,172
Jul 25, 202453.0753.2452.9753.0753.0720,809
Jul 24, 202453.0853.2553.0353.2053.202,127
Jul 23, 202453.2353.4153.1553.2653.26215
Jul 22, 202452.9953.1952.9753.1753.171,360
Jul 19, 202452.9452.9452.7452.7852.78172
Jul 18, 202452.8853.0852.8253.0853.08-
Jul 17, 202452.7853.0052.7352.9252.9282
Jul 16, 202452.7053.0452.7052.9252.92148
Jul 15, 202453.3853.4752.8852.8852.883,827
Jul 12, 202453.2953.4353.1953.4353.43803
Jul 11, 202452.7153.1552.6353.1553.15275
Jul 10, 202452.2552.5652.2552.5652.56463
Jul 9, 202452.2052.2552.1352.2052.207,292
Jul 8, 202452.1452.2152.0752.0752.071,722
Jul 5, 202452.3152.4052.1052.2252.22478
Jul 4, 202452.4252.5252.3052.3052.30301
Jul 3, 202451.9852.3951.9852.3952.39650
Jul 2, 202451.8051.9051.7351.9051.90805
Jul 1, 202452.2052.2451.9151.9251.921,369
Jun 28, 202452.3052.3752.0252.0252.021,853
Jun 27, 202452.2252.2852.1352.1352.132,388
Jun 26, 202452.7252.7252.2552.3752.371,134
Jun 25, 202452.8452.8452.4952.4952.49-
Jun 24, 202452.3252.7252.2452.7252.72119
Jun 21, 202452.2752.4652.2752.2852.28123
Jun 20, 202451.9452.2351.9152.2352.231,239
Jun 19, 202451.9551.9551.6351.8451.8416,052
Jun 18, 202451.5151.8751.4551.8751.8727
Jun 17, 202452.0552.0551.6051.6051.605,532
Jun 14, 202452.1952.2151.8951.9851.98511
Jun 13, 202452.1752.1751.9352.0452.04208
Jun 12, 202452.2252.2252.0152.0152.01186
Jun 11, 202452.5352.5352.2052.2552.253
Jun 10, 202452.2652.6752.2152.6752.671,487
Jun 7, 202452.7252.7752.5352.5852.581,496
Jun 6, 202452.8052.8452.6952.8452.844
Jun 5, 202452.5352.7652.4952.7652.762,571
Jun 4, 202452.5552.5552.3252.4552.45512
Jun 3, 202453.2453.2652.4852.4852.48691
May 31, 202452.4252.5552.3652.5452.541,037
May 30, 202451.9152.1551.9152.1552.15809
May 29, 202452.0652.0851.7651.7651.76601
May 28, 202452.6052.6052.2452.3152.313,244
May 27, 202452.7352.8452.6752.7352.733,661
May 24, 202452.4052.6552.4052.4852.482,590
May 23, 202453.3153.3152.6952.6952.692,243
May 22, 202453.3653.4153.1653.1953.19530
May 21, 202453.0753.3553.0353.2353.23378
May 20, 202453.2053.2553.1653.2453.2460
May 17, 202453.1753.2253.1753.2253.2247
May 16, 202453.1253.2753.1253.2253.22560
May 15, 202452.9653.1752.9253.1753.17403
May 14, 202452.9553.0052.9052.9152.911,060
May 13, 202452.8853.0552.8752.9152.9168
May 10, 202453.0253.2153.0053.0053.0010,226
May 9, 202452.4752.5952.4752.5952.59379
May 8, 202452.1152.3151.9952.3152.31697
May 7, 202451.9752.0151.8251.8551.851,211
May 6, 202451.4951.7051.4951.5951.591,474
May 3, 202451.2651.2651.1751.2551.25762
May 2, 202451.1151.2051.0151.1451.14531
Apr 30, 202451.0951.0950.8050.8050.80567

Related Tickers