Xtrackers (IE) Public Limited Company X Msci Genomic Hc Innov Ucits Etf 1c

(XGEN)
Sector: n/a
$30.09
$0.22 0.73
Last updated: 11:29:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $31.52 $31.52 $31.24 $31.24 850
16/07/2024 $29.41 $31.34 $30.57 $31.15 0
15/07/2024 $29.41 $31.29 $30.40 $30.76 0
12/07/2024 $29.41 $31.13 $30.50 $30.83 0
11/07/2024 $29.41 $30.67 $29.67 $30.51 0
10/07/2024 $29.41 $29.99 $29.30 $29.67 0
09/07/2024 $29.41 $29.84 $29.26 $29.30 0
08/07/2024 $29.41 $29.42 $29.41 $29.42 180
05/07/2024 $29.21 $29.22 $29.19 $29.19 221
04/07/2024 $29.69 $29.21 $29.08 $29.14 0
03/07/2024 $29.69 $29.67 $28.96 $29.16 0
02/07/2024 $29.69 $29.61 $28.93 $29.30 0
01/07/2024 $29.69 $29.90 $29.25 $29.46 0
28/06/2024 $29.69 $29.69 $29.64 $29.64 26
27/06/2024 $30.01 $29.92 $29.43 $29.66 0
26/06/2024 $30.01 $30.13 $29.62 $29.78 0
25/06/2024 $30.01 $30.04 $30.01 $30.04 181
24/06/2024 $29.77 $30.20 $29.77 $30.20 2,185
21/06/2024 $29.23 $29.96 $29.19 $29.53 0
20/06/2024 $29.23 $29.23 $29.19 $29.19 24
19/06/2024 $29.30 $29.30 $29.21 $29.20 24
18/06/2024 $29.40 $29.41 $29.40 $29.38 1
17/06/2024 $29.38 $29.38 $29.38 $29.38 38
14/06/2024 $30.14 $30.22 $29.30 $29.54 0
13/06/2024 $30.14 $30.58 $29.57 $29.83 0
12/06/2024 $30.14 $30.20 $30.14 $30.20 107
11/06/2024 $30.15 $30.07 $29.43 $29.70 0
10/06/2024 $30.15 $30.21 $29.22 $29.75 0
07/06/2024 $30.15 $30.47 $29.50 $29.94 0
06/06/2024 $30.15 $30.41 $29.63 $30.09 0
05/06/2024 $30.15 $29.82 $29.23 $29.82 0
04/06/2024 $30.15 $29.71 $29.15 $29.40 0
03/06/2024 $30.15 $29.62 $29.04 $29.51 0
31/05/2024 $30.15 $29.42 $28.89 $29.13 0
30/05/2024 $30.15 $29.14 $28.73 $29.01 0
29/05/2024 $30.15 $29.59 $28.89 $29.00 0
28/05/2024 $30.15 $30.29 $29.52 $29.59 0
27/05/2024 $30.15 $30.19 $30.15 $30.18 1