Xtrackers (IE) Public Limited Company X Msci Fintech Innovation Ucits Et...
(XFNT)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$45.80
|
$45.80
|
$45.74
|
$45.74
|
342
|
07/11/2024
|
$45.87
|
$46.02
|
$45.82
|
$45.82
|
46
|
06/11/2024
|
$45.40
|
$45.55
|
$45.40
|
$45.40
|
207
|
05/11/2024
|
$44.24
|
$44.81
|
$43.59
|
$44.39
|
0
|
04/11/2024
|
$44.24
|
$44.28
|
$44.00
|
$43.99
|
1
|
01/11/2024
|
$44.24
|
$44.04
|
$43.87
|
$44.04
|
1
|
31/10/2024
|
$44.24
|
$44.39
|
$43.77
|
$43.83
|
87
|
30/10/2024
|
$44.73
|
$45.02
|
$44.61
|
$44.92
|
0
|
29/10/2024
|
$44.73
|
$45.44
|
$44.81
|
$44.92
|
12
|
28/10/2024
|
$44.73
|
$46.46
|
$44.70
|
$44.87
|
1
|
25/10/2024
|
$44.73
|
$45.24
|
$44.30
|
$44.30
|
0
|
24/10/2024
|
$44.73
|
$44.37
|
$44.33
|
$44.38
|
1
|
23/10/2024
|
$44.73
|
$45.15
|
$44.34
|
$44.38
|
0
|
22/10/2024
|
$44.73
|
$45.02
|
$44.04
|
$44.63
|
0
|
21/10/2024
|
$44.73
|
$45.00
|
$44.52
|
$44.52
|
31
|
18/10/2024
|
$44.65
|
$44.90
|
$44.85
|
$44.90
|
1
|
17/10/2024
|
$44.65
|
$44.64
|
$44.47
|
$44.47
|
0
|
16/10/2024
|
$44.65
|
$44.88
|
$43.75
|
$44.52
|
0
|
15/10/2024
|
$44.65
|
$45.10
|
$44.16
|
$44.44
|
0
|
14/10/2024
|
$44.65
|
$44.70
|
$44.65
|
$44.69
|
45
|
11/10/2024
|
$44.10
|
$44.49
|
$43.95
|
$44.49
|
89
|
10/10/2024
|
$43.86
|
$44.80
|
$43.21
|
$43.89
|
0
|
09/10/2024
|
$43.86
|
$44.17
|
$43.05
|
$43.98
|
0
|
08/10/2024
|
$43.86
|
$43.94
|
$43.75
|
$43.78
|
10
|
07/10/2024
|
$43.32
|
$44.53
|
$43.49
|
$44.01
|
0
|
04/10/2024
|
$43.32
|
$44.40
|
$43.21
|
$43.58
|
0
|
03/10/2024
|
$43.32
|
$43.52
|
$42.51
|
$43.21
|
0
|
02/10/2024
|
$43.32
|
$44.03
|
$42.80
|
$43.26
|
0
|
01/10/2024
|
$43.32
|
$43.76
|
$42.67
|
$42.84
|
0
|
30/09/2024
|
$43.32
|
$43.75
|
$43.24
|
$43.24
|
22
|
27/09/2024
|
$42.99
|
$43.38
|
$43.28
|
$43.38
|
0
|
26/09/2024
|
$42.99
|
$43.20
|
$42.92
|
$43.01
|
180
|
25/09/2024
|
$41.84
|
$42.85
|
$42.15
|
$42.26
|
0
|
24/09/2024
|
$41.84
|
$42.80
|
$42.10
|
$42.34
|
0
|
23/09/2024
|
$41.84
|
$42.46
|
$41.49
|
$42.10
|
0
|
20/09/2024
|
$41.84
|
$42.03
|
$41.63
|
$41.63
|
0
|
19/09/2024
|
$41.84
|
$41.91
|
$41.84
|
$41.91
|
130
|
18/09/2024
|
$40.00
|
$41.70
|
$40.58
|
$41.08
|
0
|
17/09/2024
|
$40.00
|
$41.29
|
$40.86
|
$41.28
|
0
|
16/09/2024
|
$40.00
|
$41.31
|
$40.95
|
$40.95
|
0
|
13/09/2024
|
$40.00
|
$41.03
|
$40.93
|
$40.53
|
0
|
12/09/2024
|
$40.00
|
$41.02
|
$39.65
|
$39.65
|
0
|
11/09/2024
|
$40.00
|
$40.30
|
$39.49
|
$39.65
|
1
|
10/09/2024
|
$40.00
|
$40.45
|
$39.57
|
$39.80
|
0
|
09/09/2024
|
$40.00
|
$40.26
|
$39.25
|
$39.80
|
0
|
06/09/2024
|
$40.00
|
$40.17
|
$39.51
|
$39.51
|
2
|
05/09/2024
|
$40.00
|
$40.00
|
$39.93
|
$39.94
|
215
|
04/09/2024
|
$41.16
|
$41.12
|
$40.26
|
$40.26
|
1
|
03/09/2024
|
$41.16
|
$41.27
|
$40.66
|
$40.66
|
3
|
02/09/2024
|
$41.16
|
$41.13
|
$40.84
|
$40.84
|
0
|
30/08/2024
|
$41.16
|
$41.31
|
$40.84
|
$40.84
|
5
|
29/08/2024
|
$41.16
|
$41.16
|
$41.08
|
$41.08
|
40
|
28/08/2024
|
$40.59
|
$41.12
|
$40.59
|
$40.62
|
131
|
27/08/2024
|
$40.89
|
$41.18
|
$41.02
|
$41.02
|
1
|
26/08/2024
|
$40.89
|
$40.89
|
$40.86
|
$40.85
|
14
|
23/08/2024
|
$40.89
|
$40.89
|
$40.86
|
$40.85
|
14
|
22/08/2024
|
$40.89
|
$40.89
|
$40.86
|
$40.85
|
14
|
21/08/2024
|
$40.76
|
$41.21
|
$40.59
|
$40.74
|
0
|
20/08/2024
|
$40.76
|
$40.76
|
$40.62
|
$40.62
|
17
|
19/08/2024
|
$40.70
|
$40.76
|
$40.69
|
$40.76
|
1
|
16/08/2024
|
$38.21
|
$40.43
|
$40.20
|
$40.30
|
6
|
15/08/2024
|
$38.21
|
$40.05
|
$39.93
|
$40.05
|
1
|
14/08/2024
|
$38.21
|
$39.49
|
$39.37
|
$39.37
|
7
|
13/08/2024
|
$38.21
|
$39.40
|
$38.62
|
$39.17
|
0
|
12/08/2024
|
$38.21
|
$38.91
|
$38.56
|
$38.69
|
0
|
09/08/2024
|
$38.21
|
$38.61
|
$38.45
|
$38.45
|
0
|
08/08/2024
|
$38.21
|
$38.21
|
$37.61
|
$38.14
|
204
|
07/08/2024
|
$37.68
|
$38.05
|
$37.23
|
$38.05
|
0
|
06/08/2024
|
$37.68
|
$37.68
|
$37.36
|
$37.40
|
50
|
05/08/2024
|
$36.29
|
$38.92
|
$35.13
|
$37.23
|
34
|
02/08/2024
|
$38.35
|
$38.75
|
$37.84
|
$37.83
|
142
|
01/08/2024
|
$39.55
|
$39.93
|
$38.95
|
$38.95
|
3
|
31/07/2024
|
$39.55
|
$39.57
|
$39.55
|
$39.57
|
140
|
30/07/2024
|
$38.62
|
$39.13
|
$38.90
|
$38.90
|
0
|
29/07/2024
|
$38.62
|
$39.28
|
$38.98
|
$38.98
|
0
|
26/07/2024
|
$38.62
|
$38.99
|
$38.83
|
$38.70
|
1
|
25/07/2024
|
$38.62
|
$38.70
|
$38.47
|
$38.70
|
153
|
24/07/2024
|
$39.38
|
$39.95
|
$39.00
|
$39.07
|
0
|
23/07/2024
|
$39.38
|
$40.29
|
$39.29
|
$39.95
|
0
|
22/07/2024
|
$39.38
|
$40.24
|
$39.34
|
$39.70
|
0
|
19/07/2024
|
$39.38
|
$39.81
|
$39.34
|
$39.34
|
37
|
18/07/2024
|
$39.78
|
$40.24
|
$39.72
|
$39.76
|
78
|
17/07/2024
|
$40.24
|
$40.24
|
$40.18
|
$40.18
|
1
|
16/07/2024
|
$40.14
|
$41.02
|
$40.39
|
$40.62
|
0
|
15/07/2024
|
$40.14
|
$41.04
|
$40.69
|
$40.69
|
1
|
12/07/2024
|
$40.14
|
$40.41
|
$40.10
|
$40.40
|
1
|
11/07/2024
|
$40.14
|
$40.22
|
$39.90
|
$39.93
|
30
|
10/07/2024
|
$39.59
|
$39.59
|
$39.50
|
$39.59
|
1,644
|
09/07/2024
|
$39.86
|
$40.01
|
$39.58
|
$39.65
|
1,536
|
08/07/2024
|
$39.44
|
$39.72
|
$39.63
|
$39.63
|
2
|
05/07/2024
|
$39.44
|
$39.57
|
$39.42
|
$39.46
|
0
|
04/07/2024
|
$39.44
|
$39.70
|
$39.44
|
$39.45
|
18
|
03/07/2024
|
$39.41
|
$39.56
|
$39.36
|
$39.44
|
445
|
02/07/2024
|
$38.95
|
$39.02
|
$38.78
|
$39.02
|
6
|
01/07/2024
|
$38.95
|
$39.03
|
$38.85
|
$38.85
|
53
|
28/06/2024
|
$39.21
|
$39.49
|
$39.05
|
$39.05
|
3
|
27/06/2024
|
$39.21
|
$39.21
|
$38.88
|
$38.88
|
20
|
26/06/2024
|
$39.34
|
$39.65
|
$38.99
|
$38.99
|
138
|
25/06/2024
|
$39.30
|
$39.41
|
$39.04
|
$39.04
|
7
|
24/06/2024
|
$39.30
|
$39.30
|
$39.29
|
$39.29
|
100
|
21/06/2024
|
$39.84
|
$39.84
|
$39.23
|
$39.23
|
17
|
20/06/2024
|
$39.58
|
$39.60
|
$39.58
|
$39.60
|
34
|
19/06/2024
|
$39.44
|
$39.86
|
$39.45
|
$39.67
|
0
|
18/06/2024
|
$39.44
|
$39.77
|
$39.37
|
$39.45
|
110
|
17/06/2024
|
$39.01
|
$39.54
|
$38.63
|
$39.10
|
0
|
14/06/2024
|
$39.01
|
$39.41
|
$39.07
|
$39.07
|
0
|
13/06/2024
|
$39.01
|
$39.16
|
$39.01
|
$39.16
|
1
|
12/06/2024
|
$39.41
|
$39.57
|
$39.41
|
$39.56
|
18
|
11/06/2024
|
$39.21
|
$39.44
|
$38.78
|
$38.78
|
1
|
10/06/2024
|
$39.21
|
$39.42
|
$38.98
|
$38.98
|
0
|
07/06/2024
|
$39.21
|
$40.11
|
$38.54
|
$39.12
|
0
|
06/06/2024
|
$39.21
|
$39.30
|
$39.21
|
$39.30
|
140
|
05/06/2024
|
$39.02
|
$39.31
|
$38.47
|
$38.99
|
17
|
04/06/2024
|
$39.80
|
$38.61
|
$38.53
|
$38.56
|
1
|
03/06/2024
|
$39.80
|
$38.99
|
$38.52
|
$38.52
|
1
|
31/05/2024
|
$39.80
|
$38.43
|
$38.11
|
$38.11
|
1
|
30/05/2024
|
$39.80
|
$38.97
|
$38.63
|
$38.86
|
0
|
29/05/2024
|
$39.80
|
$39.39
|
$38.76
|
$38.95
|
0
|
28/05/2024
|
$39.80
|
$39.61
|
$39.39
|
$39.39
|
1
|
27/05/2024
|
$39.80
|
$39.51
|
$38.94
|
$39.24
|
0
|
24/05/2024
|
$39.80
|
$39.51
|
$38.94
|
$39.24
|
0
|
23/05/2024
|
$39.80
|
$39.72
|
$39.51
|
$39.51
|
5
|
22/05/2024
|
$39.80
|
$39.95
|
$39.63
|
$39.63
|
0
|
21/05/2024
|
$39.80
|
$39.96
|
$39.79
|
$39.78
|
27
|
20/05/2024
|
$39.92
|
$39.94
|
$39.92
|
$39.94
|
25
|
17/05/2024
|
$39.83
|
$40.19
|
$39.82
|
$39.92
|
15
|
16/05/2024
|
$39.63
|
$39.89
|
$39.63
|
$39.89
|
140
|
15/05/2024
|
$39.48
|
$39.53
|
$39.42
|
$39.53
|
13
|
14/05/2024
|
$38.33
|
$38.86
|
$38.71
|
$38.86
|
1
|
13/05/2024
|
$38.33
|
$38.75
|
$38.35
|
$38.70
|
0
|
10/05/2024
|
$38.33
|
$38.70
|
$38.34
|
$38.40
|
0
|