Market data

Select a section

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

(XFSN)
Sector: n/a
3,158.25p
47.00p 1.51
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,064.50p 3,103.00p 3,064.50p 3,078.00p 9
23/05/2024 3,145.50p 3,132.25p 3,094.75p 3,108.75p 0
22/05/2024 3,145.50p 3,132.00p 3,113.50p 3,113.50p 0
21/05/2024 3,145.50p 3,144.75p 3,120.75p 3,129.00p 0
20/05/2024 3,145.50p 3,148.50p 3,142.75p 3,142.75p 178
17/05/2024 3,126.00p 3,148.75p 3,131.00p 3,142.00p 0
16/05/2024 3,126.00p 3,147.75p 3,126.00p 3,147.75p 140
15/05/2024 3,124.50p 3,124.50p 3,121.25p 3,121.25p 1
14/05/2024 3,085.00p 3,093.50p 3,059.25p 3,089.50p 0
13/05/2024 3,085.00p 3,085.00p 3,083.50p 3,083.50p 1
10/05/2024 3,076.00p 3,076.00p 3,067.50p 3,067.50p 1
09/05/2024 3,074.00p 3,075.00p 3,068.00p 3,070.00p 12
08/05/2024 3,072.00p 3,072.00p 3,056.75p 3,056.75p 9
07/05/2024 3,060.50p 3,062.25p 3,060.50p 3,062.25p 107
06/05/2024 3,036.50p 3,036.50p 3,016.50p 3,016.50p 1
03/05/2024 3,036.50p 3,036.50p 3,016.50p 3,016.50p 1
02/05/2024 2,996.00p 2,975.50p 2,927.25p 2,969.50p 0
01/05/2024 2,996.00p 2,972.25p 2,921.50p 2,927.25p 0
30/04/2024 2,996.00p 3,002.00p 2,971.00p 2,972.25p 0
29/04/2024 2,996.00p 2,996.50p 2,996.00p 2,996.50p 13
26/04/2024 2,986.50p 3,005.25p 2,985.50p 3,005.25p 2
25/04/2024 2,954.00p 2,954.00p 2,933.75p 2,933.75p 1
24/04/2024 3,009.50p 3,010.50p 2,986.25p 2,986.25p 149
23/04/2024 2,907.50p 2,984.75p 2,911.75p 2,980.25p 0
22/04/2024 2,907.50p 2,924.00p 2,907.50p 2,911.75p 2
19/04/2024 2,904.50p 2,904.50p 2,895.50p 2,895.50p 14
18/04/2024 2,918.50p 2,931.75p 2,918.50p 2,931.75p 22
17/04/2024 3,032.00p 2,948.50p 2,914.25p 2,922.25p 0
16/04/2024 3,032.00p 2,984.50p 2,916.25p 2,932.75p 0
15/04/2024 3,032.00p 3,032.00p 2,984.50p 2,984.50p 14
12/04/2024 3,025.00p 3,027.00p 3,018.25p 3,018.25p 27
11/04/2024 3,010.50p 3,019.00p 2,993.50p 3,012.00p 0
10/04/2024 3,010.50p 3,018.50p 3,005.00p 3,005.00p 1
09/04/2024 3,010.50p 3,017.50p 2,977.50p 2,977.50p 149
08/04/2024 3,005.50p 3,009.00p 3,005.50p 3,009.00p 181
05/04/2024 3,001.50p 3,003.00p 2,998.75p 2,998.75p 402
04/04/2024 3,007.50p 3,033.50p 3,007.50p 3,030.00p 17
03/04/2024 3,026.50p 3,027.50p 3,024.50p 3,024.50p 18
02/04/2024 3,019.00p 3,082.00p 3,012.50p 3,020.00p 362
01/04/2024 3,045.50p 3,049.00p 3,045.50p 3,049.00p 1
29/03/2024 3,045.50p 3,049.00p 3,045.50p 3,049.00p 1
28/03/2024 3,045.50p 3,049.00p 3,045.50p 3,049.00p 1
27/03/2024 3,074.50p 3,074.50p 3,024.00p 3,024.00p 14
26/03/2024 3,021.00p 3,043.50p 3,009.00p 3,043.50p 0
25/03/2024 3,021.00p 3,027.00p 2,996.50p 3,020.50p 9
22/03/2024 2,963.50p 3,040.75p 3,011.25p 3,019.75p 0
21/03/2024 2,963.50p 3,031.75p 2,951.00p 3,031.25p 0
20/03/2024 2,963.50p 2,968.50p 2,935.75p 2,951.00p 0

Market data

Select a section