Market data

Select a section

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

(XFSN)
Sector: n/a
3,901.50p
3.75p 0.10
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,803.50p 3,917.50p 3,901.50p 3,901.50p 1
17/07/2025 3,803.50p 3,909.00p 3,886.50p 3,897.75p 227
16/07/2025 3,803.50p 3,870.00p 3,841.50p 3,841.75p 13
15/07/2025 3,803.50p 3,886.00p 3,862.50p 3,862.50p 148
14/07/2025 3,803.50p 3,831.00p 3,777.00p 3,831.00p 0
11/07/2025 3,803.50p 3,822.50p 3,803.50p 3,807.75p 67
10/07/2025 3,809.50p 3,814.00p 3,788.00p 3,800.75p 25
09/07/2025 3,780.00p 3,801.00p 3,788.61p 3,795.25p 260
08/07/2025 3,780.00p 3,825.00p 3,797.75p 3,797.75p 6
07/07/2025 3,780.00p 3,806.50p 3,744.50p 3,794.50p 17
04/07/2025 3,780.00p 3,787.50p 3,777.25p 3,777.25p 0
03/07/2025 3,780.00p 3,800.25p 3,764.50p 3,800.25p 124
02/07/2025 3,762.00p 3,768.50p 3,760.50p 3,768.50p 14
01/07/2025 3,742.00p 3,766.50p 3,732.00p 3,732.00p 7
30/06/2025 3,742.00p 3,865.00p 3,713.00p 3,738.25p 46
27/06/2025 3,718.00p 3,729.25p 3,716.50p 3,729.25p 2
26/06/2025 3,718.00p 3,718.00p 3,691.00p 3,694.25p 268
25/06/2025 3,654.00p 3,735.00p 3,717.75p 3,717.75p 2
24/06/2025 3,654.00p 3,723.00p 3,680.50p 3,701.00p 3
23/06/2025 3,654.00p 3,663.00p 3,646.50p 3,646.50p 1
20/06/2025 3,654.00p 3,663.00p 3,634.00p 3,648.75p 1
19/06/2025 3,654.00p 3,664.00p 3,609.00p 3,624.25p 27
18/06/2025 3,732.50p 3,685.50p 3,665.75p 3,665.75p 2
17/06/2025 3,732.50p 3,711.75p 3,642.25p 3,674.25p 0
16/06/2025 3,732.50p 3,669.00p 3,646.00p 3,669.00p 0
13/06/2025 3,732.50p 3,633.50p 3,625.25p 3,625.25p 0
12/06/2025 3,732.50p 3,702.50p 3,680.50p 3,680.50p 5
11/06/2025 3,732.50p 3,743.50p 3,722.25p 3,722.25p 41
10/06/2025 3,727.00p 3,734.00p 3,705.50p 3,705.50p 18
09/06/2025 3,698.00p 3,719.00p 3,695.00p 3,704.25p 279
06/06/2025 3,698.00p 3,714.00p 3,689.00p 3,705.25p 8
05/06/2025 3,698.00p 3,709.00p 3,682.00p 3,698.00p 15
04/06/2025 3,657.00p 3,704.50p 3,661.50p 3,702.00p 27
03/06/2025 3,657.00p 3,672.00p 3,641.50p 3,672.00p 92
02/06/2025 3,649.00p 3,649.50p 3,612.50p 3,625.00p 68
30/05/2025 3,653.50p 3,645.50p 3,632.50p 3,634.00p 654
29/05/2025 3,653.50p 3,729.00p 3,652.50p 3,652.50p 7
28/05/2025 3,653.50p 3,666.00p 3,650.50p 3,650.50p 2
27/05/2025 3,653.50p 3,665.00p 3,607.50p 3,653.25p 23
26/05/2025 3,612.50p 3,659.00p 3,612.50p 3,621.25p 122
23/05/2025 3,612.50p 3,659.00p 3,612.50p 3,621.25p 122
22/05/2025 3,741.50p 3,691.00p 3,670.00p 3,674.00p 4
21/05/2025 3,741.50p 3,725.50p 3,706.50p 3,720.50p 2
20/05/2025 3,741.50p 3,757.50p 3,740.00p 3,747.25p 425
19/05/2025 3,762.50p 3,752.00p 3,694.50p 3,745.00p 424
16/05/2025 3,762.50p 3,771.00p 3,750.00p 3,771.00p 36
15/05/2025 3,768.00p 3,768.00p 3,744.00p 3,744.00p 42
14/05/2025 3,772.50p 3,787.50p 3,748.00p 3,779.25p 46
13/05/2025 3,704.00p 3,769.00p 3,704.00p 3,765.50p 27
12/05/2025 3,754.50p 3,766.00p 3,696.77p 3,714.25p 163
09/05/2025 3,610.50p 3,639.00p 3,602.50p 3,602.50p 0
08/05/2025 3,610.50p 3,616.50p 3,605.50p 3,616.50p 190
07/05/2025 3,538.00p 3,538.00p 3,519.75p 3,519.75p 25
06/05/2025 3,551.50p 3,551.50p 3,508.00p 3,533.25p 14
05/05/2025 3,456.50p 3,533.00p 3,525.00p 3,533.00p 0
02/05/2025 3,456.50p 3,533.00p 3,525.00p 3,533.00p 0
01/05/2025 3,456.50p 3,511.75p 3,471.50p 3,511.75p 0
30/04/2025 3,456.50p 3,467.50p 3,434.25p 3,434.25p 11
29/04/2025 3,433.50p 3,429.50p 3,414.50p 3,429.50p 1
28/04/2025 3,433.50p 3,442.50p 3,391.50p 3,391.50p 8
25/04/2025 3,422.50p 3,438.50p 3,416.00p 3,416.00p 4
24/04/2025 3,351.50p 3,389.75p 3,345.00p 3,389.75p 778
23/04/2025 3,388.00p 3,421.50p 3,388.00p 3,401.50p 28
22/04/2025 3,214.50p 3,273.75p 3,214.50p 3,273.75p 12
21/04/2025 3,280.50p 3,307.50p 3,271.25p 3,271.25p 5
18/04/2025 3,280.50p 3,307.50p 3,271.25p 3,271.25p 5
17/04/2025 3,280.50p 3,307.50p 3,271.25p 3,271.25p 5
16/04/2025 3,288.00p 3,315.00p 3,287.50p 3,315.00p 26
15/04/2025 3,342.50p 3,363.00p 3,342.50p 3,349.00p 90
14/04/2025 3,267.50p 3,362.50p 3,336.75p 3,336.75p 0
11/04/2025 3,267.50p 3,276.50p 3,247.00p 3,247.00p 35
10/04/2025 3,413.00p 3,417.00p 3,261.25p 3,261.25p 94
09/04/2025 3,099.50p 3,162.00p 3,063.00p 3,116.00p 4,291
08/04/2025 3,228.00p 3,241.00p 3,228.00p 3,241.00p 3
07/04/2025 3,071.50p 3,313.50p 2,986.88p 3,144.50p 473
04/04/2025 3,255.00p 3,394.00p 3,238.00p 3,247.25p 20
03/04/2025 3,576.50p 3,448.50p 3,391.25p 3,391.25p 0
02/04/2025 3,576.50p 3,582.50p 3,554.00p 3,571.50p 3
01/04/2025 3,487.50p 3,567.75p 3,547.50p 3,567.75p 2
31/03/2025 3,487.50p 3,517.50p 3,487.50p 3,513.00p 26
28/03/2025 3,606.50p 3,614.50p 3,553.50p 3,553.50p 4
27/03/2025 3,716.50p 3,672.50p 3,651.25p 3,651.25p 0
26/03/2025 3,716.50p 3,716.50p 3,672.75p 3,672.75p 3
25/03/2025 3,685.50p 3,696.00p 3,665.50p 3,689.50p 4
24/03/2025 3,685.50p 3,701.50p 3,681.00p 3,694.50p 13
21/03/2025 3,671.00p 3,632.50p 3,589.00p 3,631.50p 1
20/03/2025 3,671.00p 3,671.00p 3,621.75p 3,621.75p 827
19/03/2025 3,624.00p 3,656.50p 3,620.50p 3,656.50p 6
18/03/2025 3,624.50p 3,657.00p 3,610.00p 3,610.00p 5
17/03/2025 3,591.00p 3,626.75p 3,591.00p 3,626.75p 18
14/03/2025 3,520.00p 3,610.50p 3,520.00p 3,589.00p 77
13/03/2025 3,533.00p 3,546.00p 3,516.25p 3,516.25p 0
12/03/2025 3,533.00p 3,558.00p 3,530.00p 3,542.25p 214
11/03/2025 3,673.50p 3,578.00p 3,512.50p 3,528.25p 4
10/03/2025 3,673.50p 3,665.50p 3,566.00p 3,569.50p 12
07/03/2025 3,673.50p 3,699.50p 3,623.50p 3,623.50p 383
06/03/2025 3,758.00p 3,773.00p 3,727.00p 3,737.00p 6
05/03/2025 3,755.00p 3,755.00p 3,704.25p 3,704.25p 138
04/03/2025 3,779.50p 3,779.50p 3,671.00p 3,671.00p 25
28/02/2025 3,876.50p 3,881.50p 3,770.00p 3,811.25p 0
27/02/2025 3,876.50p 3,897.00p 3,865.00p 3,881.50p 7
26/02/2025 3,894.50p 3,894.50p 3,886.75p 3,886.75p 125
25/02/2025 4,017.50p 4,017.50p 3,802.50p 3,815.00p 0
24/02/2025 4,017.50p 3,951.50p 3,890.25p 3,890.25p 7
21/02/2025 4,017.50p 4,046.50p 4,008.00p 4,008.00p 36
20/02/2025 4,064.00p 4,054.75p 3,985.50p 3,991.75p 0
19/02/2025 4,064.00p 4,060.50p 4,019.75p 4,038.00p 0
18/02/2025 4,064.00p 4,064.00p 4,034.50p 4,036.50p 143
17/02/2025 4,043.00p 4,043.00p 4,025.00p 4,034.25p 26
14/02/2025 3,936.00p 4,029.00p 4,002.75p 4,002.75p 6
13/02/2025 3,936.00p 3,986.00p 3,949.00p 3,974.50p 21
12/02/2025 3,936.00p 3,958.50p 3,936.00p 3,949.00p 687
11/02/2025 3,966.50p 3,966.50p 3,960.75p 3,960.75p 43
10/02/2025 3,977.00p 3,986.50p 3,973.59p 3,976.50p 565
07/02/2025 3,964.00p 3,964.00p 3,948.25p 3,948.25p 111
06/02/2025 3,948.00p 3,948.00p 3,926.00p 3,873.75p 45
05/02/2025 3,880.50p 3,886.50p 3,821.75p 3,873.75p 0
04/02/2025 3,880.50p 3,890.50p 3,880.50p 3,876.00p 194
03/02/2025 3,866.00p 3,876.00p 3,834.00p 3,876.00p 581
31/01/2025 3,946.50p 3,948.00p 3,938.00p 3,938.00p 33
30/01/2025 3,853.50p 3,909.50p 3,866.00p 3,909.50p 0
29/01/2025 3,853.50p 3,853.50p 3,836.25p 3,836.25p 29
28/01/2025 3,768.00p 3,807.00p 3,768.00p 3,807.00p 128
27/01/2025 3,738.50p 3,759.44p 3,738.50p 3,759.00p 162
24/01/2025 3,803.50p 3,826.50p 3,807.50p 3,815.25p 0
23/01/2025 3,803.50p 3,836.00p 3,802.50p 3,808.00p 5
22/01/2025 3,803.50p 3,809.75p 3,802.50p 3,809.75p 362
21/01/2025 3,852.50p 3,812.65p 3,781.50p 3,785.25p 372
20/01/2025 3,852.50p 3,852.50p 3,812.25p 3,812.25p 402

Market data

Select a section