Xtrackers (IE) Public Limited Company X Msci Genomic Hc Innov Ucits Etf 1c
(XGEN)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$26.27
|
$26.30
|
$26.27
|
$26.30
|
172
|
|
15/05/2025
|
$26.10
|
$25.97
|
$25.30
|
$25.85
|
0
|
|
14/05/2025
|
$26.10
|
$26.49
|
$25.90
|
$25.97
|
0
|
|
13/05/2025
|
$26.10
|
$27.02
|
$26.42
|
$26.49
|
0
|
|
12/05/2025
|
$26.10
|
$26.52
|
$26.10
|
$26.52
|
228
|
|
09/05/2025
|
$27.04
|
$26.79
|
$26.06
|
$26.09
|
0
|
|
08/05/2025
|
$27.04
|
$26.64
|
$25.90
|
$26.30
|
0
|
|
07/05/2025
|
$27.04
|
$26.77
|
$25.78
|
$25.90
|
0
|
|
06/05/2025
|
$27.04
|
$27.27
|
$26.64
|
$26.77
|
0
|
|
05/05/2025
|
$27.04
|
$27.92
|
$27.18
|
$27.27
|
0
|
|
02/05/2025
|
$27.04
|
$27.92
|
$27.18
|
$27.27
|
0
|
|
01/05/2025
|
$27.04
|
$27.18
|
$27.04
|
$27.17
|
9
|
|
30/04/2025
|
$26.99
|
$27.38
|
$26.59
|
$26.98
|
0
|
|
29/04/2025
|
$26.99
|
$26.99
|
$26.99
|
$26.99
|
105
|
|
28/04/2025
|
$26.88
|
$27.16
|
$26.60
|
$26.80
|
0
|
|
25/04/2025
|
$26.88
|
$26.88
|
$26.65
|
$26.65
|
9
|
|
24/04/2025
|
$25.67
|
$26.75
|
$26.15
|
$26.66
|
0
|
|
23/04/2025
|
$25.67
|
$27.07
|
$26.01
|
$26.63
|
0
|
|
22/04/2025
|
$25.67
|
$26.01
|
$25.67
|
$26.01
|
311
|
|
21/04/2025
|
$25.79
|
$25.79
|
$25.73
|
$25.73
|
27
|
|
18/04/2025
|
$25.79
|
$25.79
|
$25.73
|
$25.73
|
27
|
|
17/04/2025
|
$25.79
|
$25.79
|
$25.73
|
$25.73
|
27
|
|
16/04/2025
|
$26.47
|
$26.45
|
$25.68
|
$26.17
|
0
|
|
15/04/2025
|
$26.47
|
$26.47
|
$26.20
|
$26.20
|
220
|
|
14/04/2025
|
$25.13
|
$26.33
|
$25.06
|
$26.23
|
0
|
|
11/04/2025
|
$25.13
|
$25.14
|
$25.06
|
$25.06
|
84
|
|
10/04/2025
|
$24.04
|
$26.14
|
$24.03
|
$24.65
|
0
|
|
09/04/2025
|
$24.04
|
$24.04
|
$24.03
|
$24.03
|
220
|
|
08/04/2025
|
$28.39
|
$26.18
|
$24.61
|
$25.20
|
0
|
|
07/04/2025
|
$28.39
|
$26.39
|
$24.10
|
$24.61
|
0
|
|
04/04/2025
|
$28.39
|
$26.98
|
$25.36
|
$25.77
|
0
|
|
03/04/2025
|
$28.39
|
$27.63
|
$26.88
|
$26.98
|
0
|
|
02/04/2025
|
$28.39
|
$27.74
|
$26.95
|
$27.58
|
0
|
|
01/04/2025
|
$28.39
|
$28.06
|
$27.25
|
$27.74
|
0
|
|
31/03/2025
|
$28.39
|
$28.13
|
$27.26
|
$27.60
|
0
|
|
28/03/2025
|
$28.39
|
$28.91
|
$28.09
|
$28.13
|
0
|
|
27/03/2025
|
$28.39
|
$28.83
|
$28.23
|
$28.56
|
0
|
|
26/03/2025
|
$28.39
|
$28.92
|
$28.41
|
$28.44
|
0
|
|
25/03/2025
|
$28.39
|
$29.61
|
$28.86
|
$28.92
|
0
|
|
24/03/2025
|
$28.39
|
$29.21
|
$28.72
|
$29.13
|
0
|
|
21/03/2025
|
$28.39
|
$28.91
|
$28.24
|
$28.77
|
0
|
|
20/03/2025
|
$28.39
|
$29.17
|
$28.74
|
$28.80
|
0
|
|
19/03/2025
|
$28.39
|
$29.40
|
$28.76
|
$28.94
|
0
|
|
18/03/2025
|
$28.39
|
$29.32
|
$28.76
|
$28.92
|
0
|
|
17/03/2025
|
$28.39
|
$29.43
|
$28.56
|
$28.95
|
0
|
|
14/03/2025
|
$28.39
|
$28.79
|
$28.41
|
$28.65
|
0
|
|
13/03/2025
|
$28.39
|
$28.87
|
$28.29
|
$28.41
|
0
|
|
12/03/2025
|
$28.39
|
$29.20
|
$28.22
|
$28.59
|
0
|
|
11/03/2025
|
$28.39
|
$28.39
|
$28.22
|
$28.22
|
180
|
|
10/03/2025
|
$29.00
|
$29.00
|
$29.00
|
$29.00
|
62
|
|
07/03/2025
|
$29.04
|
$29.19
|
$28.83
|
$28.90
|
0
|
|
06/03/2025
|
$29.04
|
$29.25
|
$28.72
|
$29.16
|
0
|
|
05/03/2025
|
$29.04
|
$28.96
|
$28.29
|
$28.83
|
0
|
|
04/03/2025
|
$29.04
|
$29.04
|
$28.20
|
$28.29
|
0
|
|
03/03/2025
|
$29.04
|
$29.32
|
$28.88
|
$28.99
|
0
|
|
28/02/2025
|
$29.04
|
$29.04
|
$28.88
|
$28.88
|
180
|
|
27/02/2025
|
$29.35
|
$29.39
|
$29.32
|
$29.39
|
456
|
|
26/02/2025
|
$29.54
|
$30.04
|
$29.42
|
$29.76
|
0
|
|
25/02/2025
|
$29.54
|
$29.54
|
$29.42
|
$29.42
|
700
|
|
24/02/2025
|
$30.11
|
$29.99
|
$29.60
|
$29.80
|
0
|
|
21/02/2025
|
$30.11
|
$30.15
|
$29.99
|
$29.99
|
230
|
|
20/02/2025
|
$29.53
|
$30.13
|
$29.87
|
$30.06
|
0
|
|
19/02/2025
|
$29.53
|
$29.91
|
$29.44
|
$29.87
|
0
|
|
18/02/2025
|
$29.53
|
$29.87
|
$29.64
|
$29.72
|
0
|
|
17/02/2025
|
$29.53
|
$30.14
|
$29.61
|
$29.64
|
0
|
|
14/02/2025
|
$29.53
|
$30.18
|
$29.21
|
$29.77
|
0
|
|
13/02/2025
|
$29.53
|
$29.95
|
$29.07
|
$29.57
|
0
|
|
12/02/2025
|
$29.53
|
$29.61
|
$29.13
|
$29.25
|
0
|
|
11/02/2025
|
$29.53
|
$29.55
|
$29.53
|
$29.55
|
168
|
|
10/02/2025
|
$30.80
|
$30.37
|
$29.77
|
$29.80
|
0
|
|
07/02/2025
|
$30.80
|
$31.05
|
$30.18
|
$30.18
|
0
|
|
06/02/2025
|
$30.80
|
$31.19
|
$30.86
|
$31.09
|
0
|
|
05/02/2025
|
$30.80
|
$31.32
|
$30.54
|
$31.09
|
0
|
|
04/02/2025
|
$30.80
|
$30.97
|
$30.42
|
$30.75
|
0
|
|
03/02/2025
|
$30.80
|
$31.28
|
$30.21
|
$30.75
|
0
|
|
31/01/2025
|
$30.80
|
$31.48
|
$30.87
|
$31.28
|
0
|
|
30/01/2025
|
$30.80
|
$31.33
|
$30.60
|
$31.17
|
0
|
|
29/01/2025
|
$30.80
|
$31.20
|
$30.66
|
$30.77
|
0
|
|
28/01/2025
|
$30.80
|
$31.64
|
$31.01
|
$31.06
|
0
|
|
27/01/2025
|
$30.80
|
$31.22
|
$30.80
|
$31.22
|
170
|
|
24/01/2025
|
$30.18
|
$31.28
|
$30.65
|
$31.12
|
0
|
|
23/01/2025
|
$30.18
|
$30.79
|
$30.24
|
$30.65
|
0
|
|
22/01/2025
|
$30.18
|
$30.86
|
$30.26
|
$30.75
|
0
|
|
21/01/2025
|
$30.18
|
$30.26
|
$30.18
|
$30.25
|
8
|
|
20/01/2025
|
$29.73
|
$30.04
|
$29.27
|
$29.75
|
0
|
|
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
|