Market data

Select a section

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

(XFSN)
Sector: n/a
3,782.50p
25.50p 0.68
Last updated: 11:00:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,764.00p 3,764.00p 3,743.97p 3,740.75p 210
21/11/2024 3,716.50p 3,749.00p 3,716.50p 3,740.75p 796
20/11/2024 3,716.00p 3,716.00p 3,685.75p 3,685.75p 40
19/11/2024 3,687.50p 3,687.50p 3,655.00p 3,672.25p 33
18/11/2024 3,645.50p 3,665.25p 3,644.23p 3,665.25p 311
15/11/2024 3,637.00p 3,637.00p 3,599.50p 3,631.00p 854
14/11/2024 3,644.50p 3,644.50p 3,588.50p 3,631.00p 168
13/11/2024 3,669.50p 3,681.81p 3,647.00p 3,677.25p 125
12/11/2024 3,672.50p 3,672.50p 3,619.00p 3,661.75p 150
11/11/2024 3,612.00p 3,629.00p 3,612.00p 3,629.00p 1
08/11/2024 3,556.50p 3,556.50p 3,532.00p 3,538.75p 122
07/11/2024 3,518.50p 3,555.00p 3,518.50p 3,528.25p 207
06/11/2024 3,540.00p 3,540.00p 3,525.25p 3,525.25p 242
05/11/2024 3,416.00p 3,416.00p 3,389.50p 3,412.75p 46
04/11/2024 3,398.50p 3,398.50p 3,394.00p 3,395.75p 23
01/11/2024 3,408.00p 3,416.50p 3,400.50p 3,400.50p 0
31/10/2024 3,408.00p 3,408.00p 3,398.00p 3,404.00p 3
30/10/2024 3,463.00p 3,466.50p 3,377.50p 3,430.50p 0
29/10/2024 3,463.00p 3,489.00p 3,405.25p 3,456.25p 0
28/10/2024 3,463.00p 3,463.00p 3,453.25p 3,453.25p 1
25/10/2024 3,442.00p 3,443.00p 3,439.00p 3,439.00p 150
24/10/2024 3,430.50p 3,427.50p 3,417.50p 3,428.00p 43
23/10/2024 3,430.50p 3,430.50p 3,428.00p 3,428.00p 5
22/10/2024 3,478.50p 3,485.50p 3,391.00p 3,438.25p 0
21/10/2024 3,478.50p 3,479.50p 3,428.50p 3,428.50p 19
18/10/2024 3,446.00p 3,446.00p 3,443.75p 3,443.75p 13
17/10/2024 3,422.00p 3,475.25p 3,409.50p 3,418.25p 0
16/10/2024 3,422.00p 3,456.25p 3,366.00p 3,423.50p 0
15/10/2024 3,422.00p 3,452.00p 3,372.75p 3,394.00p 0
14/10/2024 3,422.00p 3,425.75p 3,413.50p 3,425.75p 2
11/10/2024 3,351.50p 3,392.50p 3,351.50p 3,392.50p 4
10/10/2024 3,445.00p 3,445.00p 3,349.50p 3,363.25p 29
09/10/2024 3,359.00p 3,378.75p 3,292.75p 3,360.75p 0
08/10/2024 3,359.00p 3,359.50p 3,299.00p 3,346.25p 35
07/10/2024 3,381.50p 3,381.50p 3,360.50p 3,363.75p 99
04/10/2024 3,356.00p 3,328.00p 3,317.50p 3,328.00p 0
03/10/2024 3,356.00p 3,356.00p 3,296.00p 3,296.00p 80
02/10/2024 3,262.00p 3,262.00p 3,254.50p 3,260.50p 297
01/10/2024 3,222.50p 3,254.50p 3,227.50p 3,227.50p 1
30/09/2024 3,222.50p 3,270.00p 3,220.25p 3,225.75p 0
27/09/2024 3,222.50p 3,266.00p 3,168.25p 3,236.75p 0
26/09/2024 3,222.50p 3,222.50p 3,207.00p 3,207.00p 141
25/09/2024 3,173.00p 3,196.00p 3,116.50p 3,163.75p 0
24/09/2024 3,173.00p 3,173.00p 3,164.50p 3,164.50p 64
23/09/2024 3,155.00p 3,153.75p 3,138.50p 3,153.75p 5
20/09/2024 3,155.00p 3,154.50p 3,136.50p 3,136.50p 0
19/09/2024 3,155.00p 3,158.25p 3,155.00p 3,158.25p 280
18/09/2024 3,142.00p 3,142.00p 3,109.00p 3,111.25p 10
17/09/2024 3,121.00p 3,135.00p 3,119.00p 3,135.00p 2
16/09/2024 3,125.50p 3,125.50p 3,102.00p 3,102.00p 1
13/09/2024 3,117.00p 3,121.50p 3,117.00p 3,097.50p 3
12/09/2024 3,004.00p 3,146.25p 3,045.00p 3,045.00p 0
11/09/2024 3,004.00p 3,063.75p 3,012.50p 3,045.00p 0
10/09/2024 3,004.00p 3,095.25p 3,024.00p 3,047.75p 0
09/09/2024 3,004.00p 3,045.00p 3,004.00p 3,045.00p 6
06/09/2024 3,039.50p 3,093.25p 2,991.50p 3,004.75p 0
05/09/2024 3,039.50p 3,039.50p 3,035.50p 3,035.50p 75
04/09/2024 3,059.00p 3,061.75p 3,059.00p 3,061.75p 8
03/09/2024 3,119.00p 3,147.50p 3,076.00p 3,105.75p 0
02/09/2024 3,119.00p 3,128.75p 3,107.75p 3,107.75p 0
30/08/2024 3,119.00p 3,171.75p 3,093.25p 3,107.75p 0
29/08/2024 3,119.00p 3,121.50p 3,089.50p 3,121.50p 1
28/08/2024 3,119.00p 3,152.50p 3,073.00p 3,100.25p 0
27/08/2024 3,119.00p 3,203.50p 3,075.00p 3,100.25p 3
26/08/2024 3,042.50p 3,171.25p 3,091.50p 3,120.75p 0
23/08/2024 3,042.50p 3,171.25p 3,091.50p 3,120.75p 0
22/08/2024 3,042.50p 3,171.25p 3,091.50p 3,120.75p 0
21/08/2024 3,042.50p 3,159.50p 3,105.50p 3,117.75p 0
20/08/2024 3,042.50p 3,179.00p 3,098.00p 3,120.75p 0
19/08/2024 3,042.50p 3,175.25p 3,094.75p 3,140.00p 0
16/08/2024 3,042.50p 3,153.25p 3,077.75p 3,124.75p 0
15/08/2024 3,042.50p 3,124.00p 3,061.25p 3,113.75p 0
14/08/2024 3,042.50p 3,109.00p 3,036.50p 3,065.75p 0
13/08/2024 3,042.50p 3,055.00p 3,042.50p 3,055.00p 1
12/08/2024 3,044.00p 3,044.00p 3,027.00p 3,027.00p 2
09/08/2024 3,018.50p 3,018.50p 3,008.50p 3,011.00p 6
08/08/2024 2,990.50p 3,018.25p 2,911.75p 2,999.00p 0
07/08/2024 2,990.50p 3,004.50p 2,990.50p 2,991.75p 2
06/08/2024 2,922.00p 2,944.25p 2,922.00p 2,944.25p 11
05/08/2024 2,878.50p 2,916.75p 2,878.50p 2,916.75p 81
02/08/2024 3,040.50p 3,040.50p 2,956.75p 2,956.75p 144
01/08/2024 3,062.50p 3,127.75p 3,039.75p 3,050.75p 0
31/07/2024 3,062.50p 3,087.50p 3,017.00p 3,081.50p 0
30/07/2024 3,062.50p 3,097.00p 3,012.50p 3,032.50p 0
29/07/2024 3,062.50p 3,062.50p 3,033.25p 3,033.25p 2
26/07/2024 2,996.50p 3,064.00p 3,003.50p 3,005.25p 0
25/07/2024 2,996.50p 3,005.25p 2,996.50p 3,005.25p 1
24/07/2024 3,097.00p 3,096.50p 3,020.75p 3,023.75p 0
23/07/2024 3,097.00p 3,120.00p 3,045.00p 3,094.75p 0
22/07/2024 3,097.00p 3,123.50p 3,048.25p 3,074.25p 0
19/07/2024 3,097.00p 3,099.75p 3,003.00p 3,048.25p 0
18/07/2024 3,097.00p 3,097.00p 3,065.25p 3,065.25p 2
17/07/2024 3,103.50p 3,103.50p 3,089.25p 3,089.25p 1
16/07/2024 3,089.50p 3,164.00p 3,088.25p 3,135.50p 0
15/07/2024 3,089.50p 3,176.50p 3,067.00p 3,133.25p 0
12/07/2024 3,089.50p 3,130.75p 3,052.25p 3,111.00p 0
11/07/2024 3,089.50p 3,091.00p 3,089.50p 3,091.00p 5
10/07/2024 3,080.50p 3,115.00p 3,079.00p 3,083.25p 281
09/07/2024 3,095.00p 3,102.25p 3,095.00p 3,102.25p 280
08/07/2024 3,095.00p 3,095.00p 3,086.11p 3,089.25p 104
05/07/2024 3,085.00p 3,121.00p 3,032.75p 3,080.50p 0
04/07/2024 3,085.00p 3,101.50p 3,085.00p 3,090.25p 4
03/07/2024 3,011.50p 3,090.25p 3,011.50p 3,090.25p 68
02/07/2024 3,088.00p 3,077.50p 3,063.50p 3,077.50p 8
01/07/2024 3,088.00p 3,090.50p 3,067.00p 3,073.75p 577
28/06/2024 3,158.00p 3,105.50p 3,039.00p 3,089.75p 0
27/06/2024 3,158.00p 3,111.00p 3,047.25p 3,075.00p 0
26/06/2024 3,158.00p 3,158.00p 3,089.25p 3,089.25p 1
25/06/2024 3,122.00p 3,114.75p 3,042.50p 3,080.75p 0
24/06/2024 3,122.00p 3,129.50p 3,046.75p 3,095.75p 0
21/06/2024 3,122.00p 3,122.00p 3,106.75p 3,106.75p 2
20/06/2024 3,105.00p 3,187.25p 3,091.25p 3,123.75p 0
19/06/2024 3,105.00p 3,132.25p 3,108.75p 3,118.75p 0
18/06/2024 3,105.00p 3,108.75p 3,105.00p 3,108.75p 1
17/06/2024 3,098.00p 3,098.00p 3,081.00p 3,081.00p 270
14/06/2024 3,052.00p 3,125.25p 3,017.50p 3,080.25p 0
13/06/2024 3,052.00p 3,069.50p 3,052.00p 3,069.50p 98
12/06/2024 3,053.50p 3,132.00p 3,000.25p 3,081.75p 0
11/06/2024 3,053.50p 3,059.00p 3,048.50p 3,048.50p 359
10/06/2024 3,063.50p 3,063.50p 3,063.25p 3,063.25p 1
07/06/2024 3,076.50p 3,107.00p 3,012.25p 3,075.25p 0
06/06/2024 3,076.50p 3,076.50p 3,063.00p 3,072.25p 470
05/06/2024 3,043.00p 3,054.00p 3,043.00p 3,054.00p 12
04/06/2024 2,983.50p 3,019.00p 2,983.50p 3,016.00p 11
03/06/2024 3,069.50p 3,058.75p 2,994.75p 3,012.00p 0
31/05/2024 3,069.50p 3,027.50p 2,994.75p 2,994.75p 661
30/05/2024 3,069.50p 3,063.00p 3,043.75p 3,049.50p 0
29/05/2024 3,069.50p 3,069.50p 3,056.00p 3,063.00p 13
28/05/2024 3,104.00p 3,104.00p 3,082.50p 3,082.50p 3
27/05/2024 3,064.50p 3,103.00p 3,064.50p 3,078.00p 9

Market data

Select a section