Market data

Select a section

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

(XFSN)
Sector: n/a
3,771.00p
27.00p 0.72
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,771.00p 3,820.25p 3,771.00p 3,820.25p 158
16/01/2025 3,763.00p 3,763.00p 3,758.25p 3,730.00p 31
15/01/2025 3,638.50p 3,745.50p 3,668.50p 3,730.00p 0
14/01/2025 3,638.50p 3,687.22p 3,669.25p 3,669.25p 652
13/01/2025 3,638.50p 3,641.00p 3,620.00p 3,620.00p 124
10/01/2025 3,698.50p 3,722.25p 3,631.00p 3,651.50p 0
09/01/2025 3,698.50p 3,703.74p 3,692.50p 3,692.50p 215
08/01/2025 3,698.50p 3,728.50p 3,629.25p 3,670.00p 0
07/01/2025 3,698.50p 3,699.00p 3,673.50p 3,673.50p 24
06/01/2025 3,719.50p 3,725.00p 3,719.50p 3,720.25p 153
03/01/2025 3,663.00p 3,691.50p 3,663.00p 3,691.50p 1
02/01/2025 3,651.50p 3,683.00p 3,648.50p 3,678.00p 100
01/01/2025 3,642.50p 3,648.50p 3,611.50p 3,648.50p 1
31/12/2024 3,642.50p 3,648.50p 3,611.50p 3,648.50p 1
30/12/2024 3,642.50p 3,642.50p 3,629.00p 3,629.00p 107
27/12/2024 3,688.50p 3,726.50p 3,655.00p 3,655.00p 70
26/12/2024 3,714.50p 3,682.75p 3,667.50p 3,679.00p 0
25/12/2024 3,714.50p 3,682.75p 3,667.50p 3,679.00p 0
24/12/2024 3,714.50p 3,682.75p 3,667.50p 3,679.00p 0
23/12/2024 3,714.50p 3,686.94p 3,666.00p 3,667.50p 209
20/12/2024 3,714.50p 3,677.75p 3,584.75p 3,672.75p 0
19/12/2024 3,714.50p 3,723.00p 3,623.50p 3,653.50p 0
18/12/2024 3,714.50p 3,746.50p 3,714.50p 3,723.00p 130
17/12/2024 3,741.00p 3,741.00p 3,724.00p 3,724.00p 6
16/12/2024 3,753.00p 3,774.50p 3,735.00p 3,742.50p 10
13/12/2024 3,774.00p 3,823.50p 3,747.25p 3,755.50p 0
12/12/2024 3,774.00p 3,774.00p 3,734.00p 3,748.25p 5
11/12/2024 3,721.00p 3,748.25p 3,721.00p 3,748.25p 91
10/12/2024 3,730.50p 3,755.50p 3,722.00p 3,722.00p 575
09/12/2024 3,808.50p 3,808.50p 3,764.00p 3,764.00p 24
06/12/2024 3,765.50p 3,807.00p 3,701.75p 3,775.25p 0
05/12/2024 3,765.50p 3,800.00p 3,768.50p 3,768.50p 0
04/12/2024 3,765.50p 3,772.00p 3,747.50p 3,747.50p 213
03/12/2024 3,754.50p 3,756.00p 3,743.00p 3,749.00p 227
02/12/2024 3,739.00p 3,752.00p 3,731.00p 3,749.00p 87
29/11/2024 3,756.50p 3,751.54p 3,735.25p 3,735.25p 106
28/11/2024 3,756.50p 3,756.50p 3,735.00p 3,742.75p 375
27/11/2024 3,777.50p 3,777.50p 3,727.00p 3,727.50p 3,246
26/11/2024 3,781.50p 3,792.50p 3,776.00p 3,778.75p 738
25/11/2024 3,781.50p 3,805.00p 3,781.50p 3,790.25p 268
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

Market data

Select a section