Market data

Select a section

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

(XFNT)
Sector: n/a
$50.68
$0.25 0.50
Last updated: 16:44:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/12/2024 $47.94 $47.58 $47.47 $47.47 0
13/12/2024 $47.94 $47.94 $47.40 $47.40 6
12/12/2024 $47.99 $47.99 $47.67 $47.76 3
11/12/2024 $47.69 $47.77 $47.39 $47.76 5
10/12/2024 $47.69 $47.95 $47.45 $47.45 545
09/12/2024 $48.63 $48.63 $48.00 $48.29 101
06/12/2024 $48.26 $48.25 $47.71 $48.13 1
05/12/2024 $48.26 $48.26 $48.06 $48.06 115
04/12/2024 $47.64 $47.84 $47.63 $47.63 224
03/12/2024 $47.50 $47.78 $47.42 $47.57 70
02/12/2024 $47.61 $47.63 $47.43 $47.57 96
29/11/2024 $47.49 $47.62 $47.44 $47.45 85
28/11/2024 $47.57 $47.49 $47.08 $47.46 3
27/11/2024 $47.57 $47.57 $47.23 $47.22 1,074
26/11/2024 $47.58 $47.74 $47.40 $47.40 2
25/11/2024 $47.58 $47.76 $47.58 $47.62 288
22/11/2024 $47.27 $47.38 $46.55 $47.15 597
21/11/2024 $47.03 $47.20 $47.03 $46.58 346
20/11/2024 $46.62 $46.62 $46.58 $46.58 1
19/11/2024 $46.14 $46.73 $46.53 $46.53 0
18/11/2024 $46.14 $46.35 $46.14 $46.35 214
15/11/2024 $46.11 $46.16 $45.77 $46.17 1,702
14/11/2024 $46.28 $46.30 $46.17 $46.17 412
13/11/2024 $46.75 $46.97 $46.25 $46.79 105
12/11/2024 $46.49 $46.68 $46.56 $46.67 0
11/11/2024 $46.49 $46.73 $46.49 $46.72 32
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

Market data

Select a section