Market data

Select a section

Xtrackers (IE) Public Limited Company X Msci Fintech Innovation Ucits Et...

(XFNT)
Sector: n/a
$49.59
$-0.30 -0.59
Last updated: 16:36:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/06/2025 $50.17 $49.88 $49.35 $49.88 2
13/06/2025 $50.17 $49.31 $49.27 $49.29 1
12/06/2025 $50.17 $50.35 $49.93 $50.01 2
11/06/2025 $50.17 $50.95 $50.01 $50.42 0
10/06/2025 $50.17 $50.32 $50.07 $50.07 7
09/06/2025 $49.21 $50.20 $49.93 $50.20 0
06/06/2025 $49.21 $50.82 $49.48 $50.13 0
05/06/2025 $49.21 $50.94 $49.84 $50.13 0
04/06/2025 $49.21 $50.53 $49.62 $50.13 0
03/06/2025 $49.21 $49.63 $49.46 $49.62 0
02/06/2025 $49.21 $49.13 $49.06 $49.13 1
30/05/2025 $49.21 $49.21 $48.97 $48.97 2
29/05/2025 $49.30 $49.72 $49.19 $49.28 0
28/05/2025 $49.30 $49.51 $49.13 $49.16 8
27/05/2025 $49.30 $49.56 $49.37 $49.38 2
26/05/2025 $49.30 $49.30 $48.87 $48.87 25
23/05/2025 $49.30 $49.30 $48.87 $48.87 25
22/05/2025 $49.05 $49.38 $49.05 $49.33 110
21/05/2025 $49.99 $50.01 $49.97 $50.01 19
20/05/2025 $49.99 $50.32 $50.08 $50.09 3
19/05/2025 $49.99 $50.07 $49.83 $50.06 20
16/05/2025 $49.49 $50.02 $49.84 $50.01 0
15/05/2025 $49.49 $49.87 $49.73 $49.72 0
14/05/2025 $49.49 $50.54 $49.98 $50.26 0
13/05/2025 $49.49 $49.98 $48.65 $49.98 3
12/05/2025 $49.49 $49.49 $48.58 $49.06 120
09/05/2025 $47.92 $47.93 $47.66 $47.89 0
08/05/2025 $47.92 $48.11 $47.75 $48.10 60
07/05/2025 $47.29 $47.68 $46.96 $46.96 21
06/05/2025 $47.25 $47.25 $46.75 $47.24 12
05/05/2025 $46.78 $46.96 $46.45 $46.96 20
02/05/2025 $46.78 $46.96 $46.45 $46.96 20
01/05/2025 $45.62 $46.66 $46.66 $46.65 1
30/04/2025 $45.62 $45.95 $45.71 $45.80 6
29/04/2025 $45.62 $45.96 $45.83 $45.96 0
28/04/2025 $45.62 $45.85 $45.42 $45.42 26
25/04/2025 $44.50 $45.50 $45.25 $45.50 6
24/04/2025 $44.50 $45.08 $44.50 $45.08 1,020
23/04/2025 $43.53 $45.98 $45.17 $45.17 0
22/04/2025 $43.53 $43.81 $43.05 $43.81 4
21/04/2025 $43.86 $43.86 $43.37 $43.37 4
18/04/2025 $43.86 $43.86 $43.37 $43.37 4
17/04/2025 $43.86 $43.86 $43.37 $43.37 4
16/04/2025 $44.47 $43.86 $43.78 $43.86 0
15/04/2025 $44.47 $44.47 $44.24 $44.30 238
14/04/2025 $44.34 $44.34 $43.99 $43.99 21
11/04/2025 $42.81 $42.81 $42.37 $42.37 14
10/04/2025 $43.30 $43.30 $42.28 $42.28 14
09/04/2025 $39.73 $40.42 $39.12 $39.85 158
08/04/2025 $39.98 $41.92 $41.34 $41.34 2
07/04/2025 $39.98 $40.46 $38.13 $39.90 201
04/04/2025 $45.15 $44.53 $41.97 $41.97 11
03/04/2025 $45.15 $45.29 $44.51 $44.51 15
02/04/2025 $45.33 $46.38 $45.58 $46.31 0
01/04/2025 $45.33 $46.23 $45.39 $46.09 0
31/03/2025 $45.33 $45.41 $45.24 $45.38 158
28/03/2025 $46.14 $47.04 $46.00 $46.00 36
27/03/2025 $47.72 $47.49 $46.81 $47.32 0
26/03/2025 $47.72 $48.08 $47.37 $47.37 1
25/03/2025 $47.72 $47.79 $47.74 $47.79 0
24/03/2025 $47.72 $47.72 $47.62 $47.69 13
21/03/2025 $47.03 $46.92 $46.58 $46.89 0
20/03/2025 $47.03 $47.48 $46.82 $46.97 0
19/03/2025 $47.03 $47.44 $47.03 $47.44 194
18/03/2025 $47.09 $47.52 $46.62 $46.93 17
17/03/2025 $47.09 $47.10 $46.51 $47.10 19
14/03/2025 $45.64 $46.47 $46.41 $46.41 1
13/03/2025 $45.64 $45.80 $45.53 $45.53 81
12/03/2025 $45.68 $45.98 $45.61 $45.97 660
11/03/2025 $46.90 $46.18 $45.49 $45.67 5
10/03/2025 $46.90 $46.90 $45.95 $46.03 488
07/03/2025 $47.51 $47.88 $46.80 $46.80 444
06/03/2025 $47.82 $48.35 $47.92 $48.23 3
05/03/2025 $47.82 $48.17 $47.69 $47.69 105
04/03/2025 $48.09 $48.04 $46.68 $46.68 1
03/03/2025 $48.09 $48.85 $48.47 $48.58 0
28/02/2025 $48.09 $48.18 $47.85 $47.97 484
27/02/2025 $48.96 $49.36 $48.96 $48.99 2,247
26/02/2025 $49.29 $49.47 $49.05 $49.33 3,849
25/02/2025 $49.03 $49.22 $48.18 $48.28 0
24/02/2025 $49.03 $49.90 $48.90 $49.16 191
21/02/2025 $51.13 $51.13 $50.65 $50.68 70
20/02/2025 $50.71 $51.09 $50.38 $50.43 48
19/02/2025 $51.23 $51.23 $50.77 $50.76 13
18/02/2025 $51.15 $51.17 $50.93 $50.93 104
17/02/2025 $49.57 $50.98 $50.89 $50.88 0
14/02/2025 $49.57 $50.72 $50.47 $50.47 0
13/02/2025 $49.57 $50.12 $49.11 $49.83 0
12/02/2025 $49.57 $49.57 $48.99 $49.11 173
11/02/2025 $49.19 $49.30 $49.15 $49.20 2,498
10/02/2025 $49.15 $49.38 $49.15 $49.26 335
07/02/2025 $49.35 $49.35 $48.84 $48.97 112
06/02/2025 $49.10 $49.10 $48.53 $48.49 526
05/02/2025 $47.35 $48.55 $48.09 $48.49 0
04/02/2025 $47.35 $48.54 $47.90 $47.92 6,201
03/02/2025 $47.35 $48.02 $46.73 $47.92 5
31/01/2025 $49.56 $49.56 $48.98 $49.03 98
30/01/2025 $48.24 $48.73 $47.88 $48.73 2
29/01/2025 $48.24 $48.26 $47.76 $47.76 27
28/01/2025 $47.23 $47.46 $47.15 $47.35 114
27/01/2025 $46.44 $46.93 $46.38 $46.93 489
24/01/2025 $47.10 $47.68 $47.42 $47.65 1
23/01/2025 $47.10 $46.98 $46.95 $46.98 1
22/01/2025 $47.10 $47.10 $46.93 $46.92 171
21/01/2025 $46.42 $46.86 $46.42 $46.63 754
20/01/2025 $46.99 $46.99 $46.89 $46.88 110
17/01/2025 $46.37 $46.62 $46.35 $46.62 25
16/01/2025 $44.79 $46.03 $45.83 $45.65 0
15/01/2025 $44.79 $45.91 $45.65 $45.65 0
14/01/2025 $44.79 $45.06 $44.38 $44.74 58
13/01/2025 $45.45 $44.54 $43.86 $44.01 0
10/01/2025 $45.45 $45.46 $44.54 $44.54 16
09/01/2025 $45.59 $45.60 $45.43 $45.42 33
08/01/2025 $46.44 $46.01 $45.11 $45.34 0
07/01/2025 $46.44 $46.44 $45.88 $45.88 0
06/01/2025 $46.44 $46.84 $46.34 $46.60 49
03/01/2025 $45.61 $45.83 $45.40 $45.83 1
02/01/2025 $45.61 $45.75 $45.21 $45.52 57
01/01/2025 $45.35 $45.76 $45.40 $45.74 0
31/12/2024 $45.35 $45.76 $45.40 $45.74 0
30/12/2024 $45.35 $46.17 $45.11 $45.40 1,002
27/12/2024 $46.62 $46.63 $46.03 $46.03 45
26/12/2024 $45.43 $46.16 $45.90 $46.16 0
25/12/2024 $45.43 $46.16 $45.90 $46.16 0
24/12/2024 $45.43 $46.16 $45.90 $46.16 0
23/12/2024 $45.43 $46.52 $45.90 $45.90 4
20/12/2024 $45.43 $46.19 $44.90 $46.19 370
19/12/2024 $45.68 $46.14 $45.67 $45.89 775
18/12/2024 $47.36 $47.51 $47.27 $47.26 23
17/12/2024 $47.18 $47.57 $47.18 $47.33 38

Market data

Select a section