Xtrackers (IE) Public Limited Company X Msci Genomic Hc Innov Ucits Etf 1c
(XGEN)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$29.73
|
$29.73
|
$29.67
|
$29.67
|
161
|
|
16/01/2025
|
$29.76
|
$30.00
|
$29.07
|
$29.37
|
0
|
|
15/01/2025
|
$29.76
|
$30.00
|
$29.30
|
$29.37
|
0
|
|
14/01/2025
|
$29.76
|
$29.76
|
$29.52
|
$29.52
|
170
|
|
13/01/2025
|
$29.87
|
$29.59
|
$29.24
|
$29.51
|
0
|
|
10/01/2025
|
$29.87
|
$30.15
|
$29.50
|
$29.58
|
0
|
|
09/01/2025
|
$29.87
|
$30.41
|
$29.40
|
$29.97
|
0
|
|
08/01/2025
|
$29.87
|
$30.32
|
$29.67
|
$29.90
|
0
|
|
07/01/2025
|
$29.87
|
$30.12
|
$29.87
|
$30.12
|
700
|
|
06/01/2025
|
$29.15
|
$29.95
|
$29.19
|
$29.89
|
0
|
|
03/01/2025
|
$29.15
|
$29.30
|
$29.15
|
$29.30
|
1
|
|
02/01/2025
|
$28.71
|
$29.50
|
$28.98
|
$29.28
|
0
|
|
01/01/2025
|
$28.71
|
$29.11
|
$28.84
|
$29.09
|
0
|
|
31/12/2024
|
$28.71
|
$29.11
|
$28.84
|
$29.09
|
0
|
|
30/12/2024
|
$28.71
|
$29.37
|
$28.78
|
$28.96
|
0
|
|
27/12/2024
|
$28.71
|
$29.55
|
$29.19
|
$29.34
|
0
|
|
26/12/2024
|
$28.71
|
$29.31
|
$28.99
|
$29.30
|
0
|
|
25/12/2024
|
$28.71
|
$29.31
|
$28.99
|
$29.30
|
0
|
|
24/12/2024
|
$28.71
|
$29.31
|
$28.99
|
$29.30
|
0
|
|
23/12/2024
|
$28.71
|
$29.39
|
$29.01
|
$29.11
|
0
|
|
20/12/2024
|
$28.71
|
$29.26
|
$28.71
|
$29.26
|
180
|
|
19/12/2024
|
$28.93
|
$28.93
|
$28.79
|
$28.79
|
180
|
|
18/12/2024
|
$29.93
|
$30.02
|
$29.93
|
$30.01
|
5
|
|
17/12/2024
|
$30.61
|
$30.35
|
$29.97
|
$30.00
|
0
|
|
16/12/2024
|
$30.61
|
$30.58
|
$30.02
|
$30.23
|
0
|
|
13/12/2024
|
$30.61
|
$30.59
|
$29.92
|
$30.03
|
0
|
|
12/12/2024
|
$30.61
|
$30.61
|
$30.59
|
$30.59
|
40
|
|
11/12/2024
|
$30.55
|
$31.09
|
$30.32
|
$30.60
|
0
|
|
10/12/2024
|
$30.55
|
$31.32
|
$30.76
|
$30.98
|
0
|
|
09/12/2024
|
$30.55
|
$31.28
|
$30.50
|
$31.05
|
0
|
|
06/12/2024
|
$30.55
|
$30.89
|
$30.11
|
$30.73
|
0
|
|
05/12/2024
|
$30.55
|
$31.23
|
$30.37
|
$30.51
|
0
|
|
04/12/2024
|
$30.55
|
$30.83
|
$30.11
|
$30.80
|
0
|
|
03/12/2024
|
$30.55
|
$30.57
|
$30.55
|
$30.57
|
198
|
|
02/12/2024
|
$30.63
|
$31.01
|
$30.37
|
$30.74
|
0
|
|
29/11/2024
|
$30.63
|
$31.02
|
$30.43
|
$30.82
|
0
|
|
28/11/2024
|
$30.63
|
$30.99
|
$30.39
|
$30.78
|
0
|
|
27/11/2024
|
$30.63
|
$30.66
|
$30.63
|
$30.66
|
1
|
|
26/11/2024
|
$30.84
|
$30.67
|
$30.04
|
$30.23
|
0
|
|
25/11/2024
|
$30.84
|
$30.70
|
$29.74
|
$29.45
|
0
|
|
22/11/2024
|
$30.84
|
$30.03
|
$29.27
|
$29.45
|
0
|
|
21/11/2024
|
$30.84
|
$29.67
|
$29.12
|
$29.45
|
0
|
|
20/11/2024
|
$30.84
|
$29.42
|
$28.92
|
$29.13
|
0
|
|
19/11/2024
|
$30.84
|
$29.07
|
$28.28
|
$28.92
|
0
|
|
18/11/2024
|
$30.84
|
$29.44
|
$28.36
|
$28.78
|
0
|
|
15/11/2024
|
$30.84
|
$30.41
|
$28.85
|
$30.41
|
0
|
|
14/11/2024
|
$30.84
|
$31.19
|
$30.28
|
$30.41
|
0
|
|
13/11/2024
|
$30.84
|
$31.05
|
$30.47
|
$30.89
|
0
|
|
12/11/2024
|
$30.84
|
$31.49
|
$30.73
|
$30.83
|
0
|
|
11/11/2024
|
$30.84
|
$31.68
|
$31.06
|
$31.42
|
0
|
|
08/11/2024
|
$30.84
|
$31.44
|
$30.82
|
$31.07
|
0
|
|
07/11/2024
|
$30.84
|
$31.83
|
$30.66
|
$31.22
|
0
|
|
06/11/2024
|
$30.84
|
$32.61
|
$30.81
|
$30.98
|
0
|
|
05/11/2024
|
$30.84
|
$30.95
|
$30.84
|
$30.94
|
360
|
|
04/11/2024
|
$30.43
|
$31.22
|
$30.60
|
$30.95
|
0
|
|
01/11/2024
|
$30.43
|
$31.11
|
$29.59
|
$30.73
|
0
|
|
31/10/2024
|
$30.43
|
$30.43
|
$30.42
|
$30.42
|
2
|
|
30/10/2024
|
$31.72
|
$30.85
|
$30.03
|
$30.73
|
0
|
|
29/10/2024
|
$31.72
|
$30.92
|
$30.23
|
$30.60
|
0
|
|
28/10/2024
|
$31.72
|
$31.01
|
$30.30
|
$30.69
|
0
|
|
25/10/2024
|
$31.72
|
$31.09
|
$30.49
|
$30.61
|
0
|
|
24/10/2024
|
$31.72
|
$31.27
|
$30.52
|
$30.90
|
0
|
|
23/10/2024
|
$31.72
|
$31.55
|
$30.72
|
$30.90
|
0
|
|
22/10/2024
|
$31.72
|
$31.66
|
$30.73
|
$31.16
|
0
|
|
21/10/2024
|
$31.72
|
$32.17
|
$31.25
|
$31.33
|
0
|
|
18/10/2024
|
$31.72
|
$32.11
|
$31.17
|
$31.69
|
0
|
|
17/10/2024
|
$31.72
|
$32.32
|
$31.63
|
$31.68
|
0
|
|
16/10/2024
|
$31.72
|
$32.11
|
$31.28
|
$31.65
|
0
|
|
15/10/2024
|
$31.72
|
$32.30
|
$31.32
|
$31.93
|
0
|
|
14/10/2024
|
$31.72
|
$31.88
|
$31.39
|
$31.78
|
0
|
|
11/10/2024
|
$31.68
|
$31.72
|
$31.68
|
$31.72
|
17
|
|
10/10/2024
|
$31.31
|
$31.43
|
$31.31
|
$31.43
|
327
|
|
09/10/2024
|
$31.46
|
$31.73
|
$31.11
|
$31.45
|
0
|
|
08/10/2024
|
$31.46
|
$31.53
|
$31.46
|
$31.47
|
1,801
|
|
07/10/2024
|
$31.71
|
$32.07
|
$31.26
|
$31.53
|
0
|
|
04/10/2024
|
$31.71
|
$31.72
|
$31.54
|
$31.53
|
266
|
|
03/10/2024
|
$31.81
|
$32.15
|
$31.40
|
$31.57
|
0
|
|
02/10/2024
|
$31.81
|
$31.98
|
$31.26
|
$31.92
|
0
|
|
01/10/2024
|
$31.81
|
$32.38
|
$31.44
|
$31.56
|
0
|
|
30/09/2024
|
$31.81
|
$31.86
|
$31.80
|
$31.86
|
540
|
|
27/09/2024
|
$31.37
|
$32.21
|
$31.10
|
$31.97
|
0
|
|
26/09/2024
|
$31.37
|
$31.42
|
$31.25
|
$31.42
|
2,500
|
|
25/09/2024
|
$31.63
|
$31.90
|
$31.11
|
$31.18
|
0
|
|
24/09/2024
|
$31.63
|
$31.63
|
$31.53
|
$31.53
|
400
|
|
23/09/2024
|
$31.11
|
$32.04
|
$31.53
|
$31.57
|
0
|
|
20/09/2024
|
$31.11
|
$32.27
|
$31.55
|
$31.59
|
0
|
|
19/09/2024
|
$31.11
|
$32.61
|
$31.72
|
$32.20
|
0
|
|
18/09/2024
|
$31.11
|
$32.11
|
$31.35
|
$31.72
|
0
|
|
17/09/2024
|
$31.11
|
$32.20
|
$31.37
|
$31.96
|
0
|
|
16/09/2024
|
$31.11
|
$32.19
|
$31.34
|
$31.68
|
0
|
|
13/09/2024
|
$31.11
|
$31.87
|
$31.00
|
$31.03
|
0
|
|
12/09/2024
|
$31.11
|
$31.79
|
$30.78
|
$31.03
|
0
|
|
11/09/2024
|
$31.11
|
$31.15
|
$31.11
|
$31.15
|
47
|
|
10/09/2024
|
$32.02
|
$31.59
|
$30.99
|
$31.33
|
0
|
|
09/09/2024
|
$32.02
|
$31.33
|
$30.82
|
$31.19
|
0
|
|
06/09/2024
|
$32.02
|
$31.79
|
$30.98
|
$31.02
|
0
|
|
05/09/2024
|
$32.02
|
$31.82
|
$30.92
|
$31.14
|
0
|
|
04/09/2024
|
$32.02
|
$31.81
|
$31.18
|
$31.42
|
0
|
|
03/09/2024
|
$32.02
|
$32.25
|
$31.48
|
$31.76
|
0
|
|
02/09/2024
|
$32.02
|
$32.56
|
$31.78
|
$31.95
|
0
|
|
30/08/2024
|
$32.02
|
$32.42
|
$31.91
|
$31.95
|
0
|
|
29/08/2024
|
$32.02
|
$32.62
|
$31.97
|
$32.32
|
0
|
|
28/08/2024
|
$32.02
|
$32.44
|
$31.74
|
$32.10
|
0
|
|
27/08/2024
|
$32.02
|
$32.17
|
$31.42
|
$31.77
|
0
|
|
26/08/2024
|
$32.02
|
$32.74
|
$31.94
|
$31.99
|
0
|
|
23/08/2024
|
$32.02
|
$32.74
|
$31.94
|
$31.99
|
0
|
|
22/08/2024
|
$32.02
|
$32.74
|
$31.94
|
$31.99
|
0
|
|
21/08/2024
|
$32.02
|
$32.70
|
$31.89
|
$32.26
|
0
|
|
20/08/2024
|
$32.02
|
$32.73
|
$31.98
|
$32.20
|
0
|
|
19/08/2024
|
$32.02
|
$32.09
|
$32.02
|
$32.09
|
1
|
|
16/08/2024
|
$31.21
|
$32.09
|
$31.36
|
$31.66
|
0
|
|
15/08/2024
|
$31.21
|
$32.00
|
$31.19
|
$31.64
|
0
|
|
14/08/2024
|
$31.21
|
$31.25
|
$31.21
|
$31.25
|
5
|
|
13/08/2024
|
$30.99
|
$31.60
|
$30.75
|
$31.25
|
0
|
|
12/08/2024
|
$30.99
|
$31.65
|
$30.81
|
$31.04
|
0
|
|
09/08/2024
|
$30.99
|
$31.63
|
$31.06
|
$31.28
|
0
|
|
08/08/2024
|
$30.99
|
$31.07
|
$30.99
|
$31.07
|
319
|
|
07/08/2024
|
$31.18
|
$31.57
|
$30.78
|
$31.33
|
0
|
|
06/08/2024
|
$31.18
|
$31.18
|
$31.10
|
$31.10
|
96
|
|
05/08/2024
|
$31.85
|
$31.91
|
$29.90
|
$30.82
|
0
|
|
02/08/2024
|
$31.85
|
$32.50
|
$31.19
|
$31.22
|
0
|
|
01/08/2024
|
$31.85
|
$32.53
|
$31.84
|
$32.11
|
0
|
|
31/07/2024
|
$31.85
|
$32.90
|
$31.88
|
$32.40
|
0
|
|
30/07/2024
|
$31.85
|
$31.88
|
$31.85
|
$31.88
|
80
|
|
29/07/2024
|
$31.02
|
$32.06
|
$31.59
|
$31.73
|
0
|
|
26/07/2024
|
$31.02
|
$32.13
|
$31.44
|
$31.55
|
0
|
|
25/07/2024
|
$31.02
|
$31.64
|
$31.08
|
$31.55
|
0
|
|
24/07/2024
|
$31.02
|
$31.08
|
$31.02
|
$31.08
|
180
|
|
23/07/2024
|
$31.04
|
$31.04
|
$31.03
|
$31.03
|
52
|
|
22/07/2024
|
$31.52
|
$31.03
|
$30.14
|
$30.79
|
0
|
|
19/07/2024
|
$31.52
|
$30.89
|
$29.84
|
$30.32
|
0
|
|
18/07/2024
|
$31.52
|
$31.72
|
$30.69
|
$30.89
|
0
|