Xtrackers (IE) Public Limited Company X Msci Genomic Hc Innov Ucits Etf 1c
(XGEN)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$32.98
|
$33.58
|
$33.04
|
$33.52
|
0
|
|
30/10/2025
|
$32.98
|
$33.33
|
$32.97
|
$33.33
|
934
|
|
29/10/2025
|
$33.40
|
$33.29
|
$32.81
|
$33.15
|
0
|
|
28/10/2025
|
$33.40
|
$33.33
|
$32.99
|
$33.12
|
0
|
|
27/10/2025
|
$33.40
|
$33.84
|
$33.16
|
$33.31
|
0
|
|
24/10/2025
|
$33.40
|
$33.40
|
$33.33
|
$33.33
|
28
|
|
23/10/2025
|
$32.80
|
$33.30
|
$32.69
|
$32.92
|
0
|
|
22/10/2025
|
$32.80
|
$33.53
|
$32.73
|
$32.77
|
0
|
|
21/10/2025
|
$32.80
|
$33.70
|
$32.96
|
$33.26
|
0
|
|
20/10/2025
|
$32.80
|
$33.21
|
$32.80
|
$33.21
|
450
|
|
17/10/2025
|
$32.29
|
$32.90
|
$32.19
|
$32.53
|
0
|
|
16/10/2025
|
$32.29
|
$33.01
|
$32.38
|
$32.90
|
0
|
|
15/10/2025
|
$32.29
|
$32.51
|
$31.81
|
$32.38
|
0
|
|
14/10/2025
|
$32.29
|
$32.29
|
$31.82
|
$31.85
|
0
|
|
13/10/2025
|
$31.23
|
$32.42
|
$31.81
|
$32.28
|
0
|
|
10/10/2025
|
$31.23
|
$32.78
|
$31.81
|
$32.00
|
0
|
|
09/10/2025
|
$31.23
|
$32.99
|
$32.44
|
$32.70
|
0
|
|
08/10/2025
|
$31.23
|
$32.92
|
$32.28
|
$32.89
|
0
|
|
07/10/2025
|
$31.23
|
$32.95
|
$32.43
|
$32.47
|
0
|
|
06/10/2025
|
$31.23
|
$33.07
|
$32.55
|
$32.78
|
0
|
|
03/10/2025
|
$31.23
|
$32.89
|
$32.16
|
$32.62
|
0
|
|
02/10/2025
|
$31.23
|
$32.59
|
$31.93
|
$32.21
|
0
|
|
01/10/2025
|
$31.23
|
$32.06
|
$30.92
|
$32.02
|
0
|
|
30/09/2025
|
$31.23
|
$31.23
|
$30.47
|
$30.92
|
0
|
|
29/09/2025
|
$31.23
|
$30.81
|
$30.10
|
$30.60
|
0
|
|
26/09/2025
|
$31.23
|
$30.50
|
$29.83
|
$30.10
|
0
|
|
25/09/2025
|
$31.23
|
$30.73
|
$29.98
|
$30.00
|
0
|
|
24/09/2025
|
$31.23
|
$31.23
|
$30.60
|
$30.64
|
0
|
|
23/09/2025
|
$31.23
|
$31.52
|
$30.93
|
$31.17
|
0
|
|
22/09/2025
|
$31.23
|
$31.53
|
$30.89
|
$31.31
|
0
|
|
19/09/2025
|
$31.23
|
$31.62
|
$30.68
|
$31.01
|
0
|
|
18/09/2025
|
$31.23
|
$31.40
|
$30.70
|
$31.06
|
0
|
|
17/09/2025
|
$31.23
|
$31.12
|
$30.62
|
$31.01
|
0
|
|
16/09/2025
|
$31.23
|
$31.23
|
$30.41
|
$30.64
|
0
|
|
15/09/2025
|
$31.23
|
$31.23
|
$30.40
|
$30.44
|
0
|
|
12/09/2025
|
$31.23
|
$31.30
|
$30.53
|
$30.68
|
0
|
|
11/09/2025
|
$31.23
|
$30.99
|
$30.32
|
$30.90
|
0
|
|
10/09/2025
|
$31.23
|
$31.35
|
$30.65
|
$30.70
|
0
|
|
09/09/2025
|
$31.23
|
$31.48
|
$30.66
|
$30.93
|
0
|
|
08/09/2025
|
$31.23
|
$31.23
|
$31.06
|
$31.06
|
2
|
|
05/09/2025
|
$30.55
|
$31.27
|
$30.37
|
$31.08
|
0
|
|
04/09/2025
|
$30.55
|
$30.98
|
$30.45
|
$30.58
|
0
|
|
03/09/2025
|
$30.55
|
$31.06
|
$30.33
|
$30.73
|
0
|
|
02/09/2025
|
$30.55
|
$30.58
|
$30.51
|
$30.51
|
570
|
|
01/09/2025
|
$29.78
|
$30.71
|
$30.25
|
$30.61
|
0
|
|
29/08/2025
|
$29.78
|
$30.51
|
$30.13
|
$30.35
|
0
|
|
28/08/2025
|
$29.78
|
$30.57
|
$30.10
|
$30.13
|
0
|
|
27/08/2025
|
$29.78
|
$30.60
|
$30.10
|
$30.19
|
0
|
|
26/08/2025
|
$29.78
|
$30.71
|
$30.04
|
$30.19
|
0
|
|
25/08/2025
|
$29.78
|
$30.77
|
$30.12
|
$30.71
|
0
|
|
22/08/2025
|
$29.78
|
$30.77
|
$30.12
|
$30.71
|
0
|
|
21/08/2025
|
$29.78
|
$30.37
|
$29.64
|
$30.20
|
0
|
|
20/08/2025
|
$29.78
|
$30.23
|
$29.79
|
$30.00
|
0
|
|
19/08/2025
|
$29.78
|
$30.34
|
$29.80
|
$30.07
|
0
|
|
18/08/2025
|
$29.78
|
$30.58
|
$30.06
|
$30.31
|
0
|
|
15/08/2025
|
$29.78
|
$30.62
|
$29.83
|
$30.15
|
0
|
|
14/08/2025
|
$29.78
|
$29.83
|
$29.78
|
$29.83
|
190
|
|
13/08/2025
|
$28.88
|
$29.93
|
$29.16
|
$29.89
|
0
|
|
12/08/2025
|
$28.88
|
$29.30
|
$28.78
|
$29.16
|
0
|
|
11/08/2025
|
$28.88
|
$28.96
|
$28.52
|
$28.82
|
0
|
|
08/08/2025
|
$28.88
|
$28.88
|
$28.84
|
$28.83
|
200
|
|
07/08/2025
|
$29.11
|
$29.11
|
$28.57
|
$28.64
|
0
|
|
06/08/2025
|
$29.11
|
$29.26
|
$28.52
|
$28.74
|
0
|
|
05/08/2025
|
$29.11
|
$29.15
|
$29.11
|
$29.15
|
4
|
|
04/08/2025
|
$29.00
|
$29.00
|
$28.99
|
$28.99
|
350
|
|
01/08/2025
|
$28.68
|
$28.70
|
$28.61
|
$28.61
|
400
|
|
31/07/2025
|
$29.67
|
$29.53
|
$28.80
|
$29.34
|
0
|
|
30/07/2025
|
$29.67
|
$29.85
|
$29.25
|
$29.52
|
0
|
|
29/07/2025
|
$29.67
|
$29.76
|
$29.32
|
$29.45
|
0
|
|
28/07/2025
|
$29.67
|
$29.91
|
$29.42
|
$29.51
|
0
|
|
25/07/2025
|
$29.67
|
$29.67
|
$29.50
|
$29.50
|
190
|
|
24/07/2025
|
$28.57
|
$29.91
|
$29.19
|
$29.64
|
0
|
|
23/07/2025
|
$28.57
|
$29.67
|
$28.72
|
$29.33
|
0
|
|
22/07/2025
|
$28.57
|
$28.84
|
$27.98
|
$28.72
|
0
|
|
21/07/2025
|
$28.57
|
$28.63
|
$28.06
|
$28.29
|
0
|
|
18/07/2025
|
$28.57
|
$28.59
|
$28.57
|
$28.59
|
400
|
|
17/07/2025
|
$28.45
|
$28.96
|
$28.30
|
$28.65
|
0
|
|
16/07/2025
|
$28.45
|
$28.45
|
$28.35
|
$28.35
|
200
|
|
15/07/2025
|
$28.66
|
$29.29
|
$28.33
|
$28.40
|
0
|
|
14/07/2025
|
$28.66
|
$29.11
|
$28.45
|
$28.85
|
0
|
|
11/07/2025
|
$28.66
|
$29.40
|
$28.65
|
$28.86
|
0
|
|
10/07/2025
|
$28.66
|
$29.36
|
$28.66
|
$29.25
|
0
|
|
09/07/2025
|
$28.66
|
$29.04
|
$28.35
|
$28.67
|
0
|
|
08/07/2025
|
$28.66
|
$28.69
|
$27.57
|
$28.52
|
0
|
|
07/07/2025
|
$28.66
|
$28.66
|
$28.21
|
$28.20
|
50
|
|
04/07/2025
|
$26.58
|
$28.82
|
$28.07
|
$28.53
|
0
|
|
03/07/2025
|
$26.58
|
$28.74
|
$28.37
|
$28.55
|
0
|
|
02/07/2025
|
$26.58
|
$28.65
|
$27.92
|
$28.58
|
0
|
|
01/07/2025
|
$26.58
|
$28.49
|
$27.80
|
$28.41
|
0
|
|
30/06/2025
|
$26.58
|
$28.54
|
$27.82
|
$28.16
|
0
|
|
27/06/2025
|
$26.58
|
$28.33
|
$27.95
|
$28.11
|
0
|
|
26/06/2025
|
$26.58
|
$28.34
|
$27.96
|
$28.20
|
0
|
|
25/06/2025
|
$26.58
|
$28.34
|
$27.92
|
$28.01
|
0
|
|
24/06/2025
|
$26.58
|
$28.17
|
$27.57
|
$28.08
|
0
|
|
23/06/2025
|
$26.58
|
$27.96
|
$27.37
|
$27.57
|
0
|
|
20/06/2025
|
$26.58
|
$28.13
|
$27.31
|
$27.53
|
0
|
|
19/06/2025
|
$26.58
|
$27.74
|
$27.12
|
$27.31
|
0
|
|
18/06/2025
|
$26.58
|
$27.78
|
$27.27
|
$27.74
|
0
|
|
17/06/2025
|
$26.58
|
$28.24
|
$27.63
|
$27.68
|
0
|
|
16/06/2025
|
$26.58
|
$28.29
|
$27.74
|
$27.95
|
0
|
|
13/06/2025
|
$26.58
|
$28.44
|
$27.80
|
$28.28
|
0
|
|
12/06/2025
|
$26.58
|
$28.59
|
$27.85
|
$28.44
|
0
|
|
11/06/2025
|
$26.58
|
$28.72
|
$27.92
|
$28.44
|
0
|
|
10/06/2025
|
$26.58
|
$28.41
|
$27.73
|
$28.33
|
0
|
|
09/06/2025
|
$26.58
|
$27.97
|
$27.51
|
$27.79
|
0
|
|
06/06/2025
|
$26.58
|
$27.77
|
$27.18
|
$27.61
|
0
|
|
05/06/2025
|
$26.58
|
$27.74
|
$27.12
|
$27.38
|
0
|
|
04/06/2025
|
$26.58
|
$27.65
|
$26.99
|
$27.52
|
0
|
|
03/06/2025
|
$26.58
|
$27.16
|
$26.68
|
$27.10
|
0
|
|
02/06/2025
|
$26.58
|
$27.01
|
$26.50
|
$26.85
|
0
|
|
30/05/2025
|
$26.58
|
$27.00
|
$26.33
|
$26.70
|
0
|
|
29/05/2025
|
$26.58
|
$27.05
|
$26.46
|
$26.83
|
0
|
|
28/05/2025
|
$26.58
|
$26.58
|
$26.50
|
$26.50
|
194
|
|
27/05/2025
|
$26.76
|
$26.77
|
$26.07
|
$26.58
|
0
|
|
26/05/2025
|
$26.76
|
$26.36
|
$25.75
|
$26.07
|
0
|
|
23/05/2025
|
$26.76
|
$26.36
|
$25.75
|
$26.07
|
0
|
|
22/05/2025
|
$26.76
|
$26.76
|
$25.88
|
$26.12
|
0
|
|
21/05/2025
|
$26.76
|
$26.76
|
$26.76
|
$26.75
|
501
|
|
20/05/2025
|
$26.27
|
$27.05
|
$26.53
|
$26.90
|
0
|
|
19/05/2025
|
$26.27
|
$26.79
|
$26.18
|
$26.52
|
0
|
|
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
|