Market data

Select a section

Xtrackers (IE) Public Limited Company X Global Infrastructure ESG

(XINF)
Sector: n/a
$30.82
$0.20 0.65
Last updated: 16:49:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $30.20 $31.12 $30.20 $30.82 0
10/04/2025 $30.20 $30.82 $29.37 $30.62 0
09/04/2025 $30.20 $30.07 $29.11 $29.36 0
08/04/2025 $30.20 $30.53 $29.62 $30.07 0
07/04/2025 $30.20 $30.20 $29.62 $29.61 50
04/04/2025 $31.59 $32.49 $31.35 $31.37 0
03/04/2025 $31.59 $32.68 $31.26 $32.49 0
02/04/2025 $31.59 $31.70 $31.58 $31.70 334
01/04/2025 $30.87 $31.60 $31.29 $31.58 0
31/03/2025 $30.87 $31.47 $31.14 $31.32 0
28/03/2025 $30.87 $31.38 $30.97 $31.32 0
27/03/2025 $30.87 $31.02 $30.87 $31.02 171
26/03/2025 $31.15 $30.89 $30.69 $30.81 0
25/03/2025 $31.15 $31.08 $30.67 $30.73 0
24/03/2025 $31.15 $31.35 $30.95 $31.01 0
21/03/2025 $31.15 $31.27 $31.02 $31.19 0
20/03/2025 $31.15 $31.18 $30.86 $31.14 0
19/03/2025 $31.15 $31.17 $30.97 $31.02 0
18/03/2025 $31.15 $31.15 $31.08 $31.08 170
17/03/2025 $30.88 $31.16 $30.88 $31.16 1
14/03/2025 $30.52 $30.70 $30.52 $30.69 47
13/03/2025 $28.81 $30.35 $29.99 $30.13 0
12/03/2025 $28.81 $30.59 $30.02 $30.13 0
11/03/2025 $28.81 $30.85 $30.26 $30.27 0
10/03/2025 $28.81 $30.75 $30.09 $30.53 0
07/03/2025 $28.81 $30.24 $29.72 $30.14 0
06/03/2025 $28.81 $30.12 $29.59 $29.81 0
05/03/2025 $28.81 $30.27 $29.89 $29.98 0
04/03/2025 $28.81 $30.43 $28.81 $30.19 0
03/03/2025 $28.81 $30.14 $29.74 $30.12 0
28/02/2025 $28.81 $29.96 $29.69 $29.82 0
27/02/2025 $28.81 $30.08 $28.81 $29.75 0
26/02/2025 $28.81 $30.14 $29.95 $30.07 0
25/02/2025 $28.81 $30.04 $28.81 $29.99 0
24/02/2025 $28.81 $29.82 $29.48 $29.67 0
21/02/2025 $28.81 $29.60 $29.39 $29.50 0
20/02/2025 $28.81 $29.43 $29.21 $29.41 0
19/02/2025 $28.81 $29.46 $29.14 $29.31 0
18/02/2025 $28.81 $29.39 $29.18 $29.32 0
17/02/2025 $28.81 $29.46 $29.23 $29.34 0
14/02/2025 $28.81 $29.55 $29.31 $29.46 0
13/02/2025 $28.81 $29.41 $28.99 $29.38 0
12/02/2025 $28.81 $29.40 $28.86 $28.99 0
11/02/2025 $28.81 $29.19 $29.02 $29.17 0
10/02/2025 $28.81 $29.16 $28.91 $29.06 0
07/02/2025 $28.81 $29.22 $28.91 $28.95 0
06/02/2025 $28.81 $29.22 $28.95 $29.12 0
05/02/2025 $28.81 $29.14 $28.77 $29.12 0
04/02/2025 $28.81 $28.91 $28.57 $28.84 0
03/02/2025 $28.81 $28.95 $28.33 $28.84 0
31/01/2025 $28.81 $29.08 $28.85 $28.95 0
30/01/2025 $28.81 $28.98 $28.81 $28.98 195
29/01/2025 $28.77 $28.77 $28.67 $28.67 183
28/01/2025 $31.82 $29.20 $28.65 $28.72 0
27/01/2025 $31.82 $29.10 $28.63 $28.86 0
24/01/2025 $31.82 $28.96 $28.61 $28.80 0
23/01/2025 $31.82 $28.77 $28.59 $28.74 0
22/01/2025 $31.82 $29.19 $28.66 $28.73 0
21/01/2025 $31.82 $29.20 $28.79 $29.19 0
20/01/2025 $31.82 $29.08 $28.72 $28.98 0
17/01/2025 $31.82 $28.95 $28.44 $28.93 0
16/01/2025 $31.82 $28.45 $27.90 $28.09 0
15/01/2025 $31.82 $28.26 $27.55 $28.09 0
14/01/2025 $31.82 $27.59 $27.19 $27.55 0
13/01/2025 $31.82 $27.50 $27.14 $27.19 0
10/01/2025 $31.82 $27.87 $27.41 $27.50 0
09/01/2025 $31.82 $27.88 $27.68 $27.72 0
08/01/2025 $31.82 $28.16 $27.47 $27.72 0
07/01/2025 $31.82 $28.41 $28.08 $28.16 0
06/01/2025 $31.82 $28.53 $28.13 $28.30 0
03/01/2025 $31.82 $28.31 $28.10 $28.29 0
02/01/2025 $31.82 $28.31 $28.09 $28.20 0
01/01/2025 $31.82 $28.14 $27.99 $28.14 0
31/12/2024 $31.82 $28.14 $27.99 $28.14 0
30/12/2024 $31.82 $28.23 $27.89 $27.99 0
27/12/2024 $31.82 $28.25 $28.00 $28.23 0
26/12/2024 $31.82 $28.18 $28.01 $28.18 0
25/12/2024 $31.82 $28.18 $28.01 $28.18 0
24/12/2024 $31.82 $28.18 $28.01 $28.18 0
23/12/2024 $31.82 $28.13 $27.83 $28.01 0
20/12/2024 $31.82 $28.09 $27.59 $28.07 0
19/12/2024 $31.82 $28.44 $27.82 $27.89 0
18/12/2024 $31.82 $28.70 $28.37 $28.44 0
17/12/2024 $31.82 $28.83 $28.49 $28.65 0
16/12/2024 $31.82 $28.99 $28.76 $28.83 0
13/12/2024 $31.82 $29.10 $28.82 $28.94 0
12/12/2024 $31.82 $29.16 $28.97 $29.10 0
11/12/2024 $31.82 $29.25 $29.02 $29.09 0
10/12/2024 $31.82 $29.69 $29.17 $29.23 0
09/12/2024 $31.82 $29.78 $29.62 $29.69 0
06/12/2024 $31.82 $30.03 $29.59 $29.66 0
05/12/2024 $31.82 $29.98 $29.65 $29.97 0
04/12/2024 $31.82 $29.79 $29.56 $29.65 0
03/12/2024 $31.82 $29.92 $29.72 $29.79 0
02/12/2024 $31.82 $30.16 $29.71 $29.84 0

Market data

Select a section