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

(XGES)
Sector: n/a
2,404.50p
-1.00p -0.04
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,377.00p 2,435.50p 2,380.50p 2,404.50p 0
07/11/2024 2,377.00p 2,453.25p 2,356.75p 2,405.50p 0
06/11/2024 2,377.00p 2,534.75p 2,377.75p 2,400.75p 0
05/11/2024 2,377.00p 2,390.25p 2,309.25p 2,377.75p 0
04/11/2024 2,377.00p 2,407.25p 2,354.00p 2,390.00p 0
01/11/2024 2,377.00p 2,377.00p 2,372.75p 2,372.75p 16
31/10/2024 2,442.00p 2,366.75p 2,320.00p 2,361.50p 0
30/10/2024 2,442.00p 2,385.50p 2,340.75p 2,363.00p 0
29/10/2024 2,442.00p 2,391.50p 2,320.50p 2,354.00p 0
28/10/2024 2,442.00p 2,390.50p 2,347.25p 2,364.00p 0
25/10/2024 2,442.00p 2,392.75p 2,351.25p 2,357.75p 0
24/10/2024 2,442.00p 2,415.00p 2,366.75p 2,388.00p 0
23/10/2024 2,442.00p 2,435.50p 2,372.00p 2,388.00p 0
22/10/2024 2,442.00p 2,424.25p 2,372.50p 2,401.00p 0
21/10/2024 2,442.00p 2,465.25p 2,410.00p 2,412.50p 0
18/10/2024 2,442.00p 2,458.50p 2,394.00p 2,430.75p 0
17/10/2024 2,442.00p 2,490.25p 2,428.50p 2,436.00p 0
16/10/2024 2,442.00p 2,495.75p 2,416.50p 2,434.25p 0
15/10/2024 2,442.00p 2,442.00p 2,439.50p 2,439.50p 2
14/10/2024 2,425.75p 2,441.00p 2,400.00p 2,438.00p 0
11/10/2024 2,396.00p 2,433.75p 2,377.00p 2,425.75p 0
10/10/2024 2,396.00p 2,412.00p 2,396.00p 2,408.75p 580
09/10/2024 2,400.50p 2,426.75p 2,368.75p 2,403.75p 0
08/10/2024 2,400.50p 2,404.75p 2,400.50p 2,404.75p 190
07/10/2024 2,417.50p 2,452.25p 2,390.00p 2,410.00p 0
04/10/2024 2,417.50p 2,423.50p 2,408.50p 2,408.50p 1,786
03/10/2024 2,374.50p 2,449.75p 2,392.75p 2,408.25p 0
02/10/2024 2,374.50p 2,411.25p 2,364.25p 2,406.25p 0
01/10/2024 2,374.50p 2,377.50p 2,374.50p 2,377.50p 63
30/09/2024 2,371.50p 2,381.50p 2,370.50p 2,377.50p 579
27/09/2024 2,339.00p 2,403.25p 2,334.25p 2,385.75p 0
26/09/2024 2,339.00p 2,343.00p 2,339.00p 2,343.00p 190
25/09/2024 2,362.50p 2,379.75p 2,326.00p 2,334.50p 0
24/09/2024 2,362.50p 2,362.50p 2,356.00p 2,356.00p 200
23/09/2024 2,367.00p 2,367.00p 2,364.50p 2,364.50p 190
20/09/2024 2,383.50p 2,383.50p 2,380.00p 2,380.00p 139
19/09/2024 2,428.00p 2,428.00p 2,426.25p 2,426.25p 180
18/09/2024 2,405.50p 2,427.75p 2,388.50p 2,401.75p 0
17/09/2024 2,405.50p 2,440.50p 2,377.50p 2,427.25p 0
16/09/2024 2,405.50p 2,405.50p 2,400.00p 2,400.00p 19
13/09/2024 2,398.50p 2,398.50p 2,396.00p 2,373.00p 180
12/09/2024 2,373.50p 2,373.50p 2,373.00p 2,391.50p 180
11/09/2024 2,385.00p 2,413.50p 2,328.00p 2,398.75p 0
10/09/2024 2,385.00p 2,417.25p 2,361.50p 2,398.75p 0
09/09/2024 2,385.00p 2,386.00p 2,385.00p 2,386.00p 41
06/09/2024 2,371.50p 2,411.25p 2,333.00p 2,358.25p 0
05/09/2024 2,371.50p 2,371.50p 2,366.75p 2,366.75p 54
04/09/2024 2,393.00p 2,393.00p 2,389.50p 2,389.50p 8
03/09/2024 2,430.50p 2,443.00p 2,425.00p 2,425.00p 219
02/09/2024 2,433.50p 2,476.75p 2,409.50p 2,431.25p 0
30/08/2024 2,433.50p 2,492.75p 2,423.00p 2,431.25p 0
29/08/2024 2,433.50p 2,476.50p 2,400.25p 2,456.25p 0
28/08/2024 2,433.50p 2,458.25p 2,397.00p 2,432.25p 0
27/08/2024 2,433.50p 2,452.75p 2,376.50p 2,401.00p 0
26/08/2024 2,448.50p 2,448.50p 2,444.00p 2,444.00p 65
23/08/2024 2,448.50p 2,448.50p 2,444.00p 2,444.00p 65
22/08/2024 2,448.50p 2,448.50p 2,444.00p 2,444.00p 65
21/08/2024 2,471.00p 2,471.00p 2,468.75p 2,468.75p 35
20/08/2024 2,471.50p 2,473.50p 2,471.50p 2,473.50p 180
19/08/2024 2,463.50p 2,492.00p 2,428.50p 2,472.25p 0
16/08/2024 2,463.50p 2,463.50p 2,455.25p 2,455.25p 121
15/08/2024 2,467.00p 2,467.00p 2,459.75p 2,459.75p 45
14/08/2024 2,448.75p 2,490.50p 2,414.50p 2,433.25p 0
13/08/2024 2,448.75p 2,466.00p 2,398.50p 2,436.25p 0
12/08/2024 2,448.75p 2,484.50p 2,410.25p 2,428.25p 0
09/08/2024 2,448.75p 2,482.75p 2,419.25p 2,449.75p 0
08/08/2024 2,448.75p 2,471.00p 2,379.00p 2,441.75p 0
07/08/2024 2,448.75p 2,485.00p 2,405.75p 2,462.75p 0
06/08/2024 2,521.00p 2,521.00p 2,392.00p 2,448.75p 0
05/08/2024 2,521.00p 2,458.25p 2,377.00p 2,415.25p 0
02/08/2024 2,521.00p 2,560.50p 2,436.00p 2,438.50p 0
01/08/2024 2,521.00p 2,521.00p 2,508.72p 2,515.75p 244
31/07/2024 2,401.00p 2,526.50p 2,464.25p 2,523.50p 0
30/07/2024 2,401.00p 2,526.00p 2,457.50p 2,485.75p 0
29/07/2024 2,401.00p 2,496.50p 2,454.00p 2,468.25p 0
26/07/2024 2,401.00p 2,496.75p 2,430.50p 2,450.00p 0
25/07/2024 2,401.00p 2,457.25p 2,404.75p 2,450.00p 0
24/07/2024 2,401.00p 2,405.00p 2,401.00p 2,404.75p 183
23/07/2024 2,417.00p 2,417.00p 2,403.50p 2,403.50p 180
22/07/2024 2,348.50p 2,412.50p 2,317.50p 2,384.00p 0
19/07/2024 2,348.50p 2,348.50p 2,348.25p 2,348.25p 190
18/07/2024 2,410.50p 2,447.00p 2,362.25p 2,381.00p 0
17/07/2024 2,410.50p 2,410.50p 2,402.25p 2,402.25p 769
16/07/2024 2,371.00p 2,420.00p 2,368.25p 2,406.25p 0
15/07/2024 2,371.00p 2,371.00p 2,369.50p 2,369.50p 3
12/07/2024 2,337.50p 2,400.75p 2,345.75p 2,373.50p 0
11/07/2024 2,337.50p 2,375.00p 2,296.50p 2,365.00p 0
10/07/2024 2,337.50p 2,340.00p 2,286.75p 2,310.00p 0
09/07/2024 2,337.50p 2,328.50p 2,265.00p 2,293.00p 0
08/07/2024 2,337.50p 2,324.75p 2,284.75p 2,293.25p 0
05/07/2024 2,337.50p 2,312.00p 2,252.50p 2,285.00p 0
04/07/2024 2,337.50p 2,290.25p 2,280.25p 2,282.00p 0
03/07/2024 2,337.50p 2,329.00p 2,274.00p 2,284.25p 0
02/07/2024 2,337.50p 2,337.00p 2,286.75p 2,310.75p 0
01/07/2024 2,337.50p 2,337.50p 2,330.50p 2,330.50p 14
28/06/2024 2,350.50p 2,357.25p 2,309.50p 2,345.75p 0
27/06/2024 2,350.50p 2,372.00p 2,331.25p 2,345.50p 0
26/06/2024 2,350.50p 2,380.50p 2,329.00p 2,358.00p 0
25/06/2024 2,350.50p 2,404.00p 2,330.00p 2,370.00p 0
24/06/2024 2,350.50p 2,382.50p 2,350.50p 2,379.50p 5,710
21/06/2024 2,309.00p 2,369.00p 2,302.75p 2,339.50p 0
20/06/2024 2,309.00p 2,309.00p 2,302.75p 2,302.75p 86
19/06/2024 2,339.50p 2,333.25p 2,292.75p 2,295.50p 0
18/06/2024 2,339.50p 2,349.00p 2,283.00p 2,318.00p 0
17/06/2024 2,339.50p 2,351.25p 2,284.75p 2,317.50p 0
14/06/2024 2,339.50p 2,370.00p 2,298.00p 2,329.25p 0
13/06/2024 2,339.50p 2,392.25p 2,303.50p 2,338.25p 0
12/06/2024 2,339.50p 2,392.50p 2,319.25p 2,352.50p 0
11/06/2024 2,339.50p 2,374.25p 2,304.75p 2,334.50p 0
10/06/2024 2,339.50p 2,339.50p 2,338.00p 2,338.00p 6
07/06/2024 2,354.50p 2,354.75p 2,354.50p 2,354.75p 64
06/06/2024 2,357.00p 2,357.00p 2,354.00p 2,354.00p 180
05/06/2024 2,311.50p 2,336.75p 2,296.50p 2,335.75p 0
04/06/2024 2,311.50p 2,342.50p 2,258.50p 2,299.00p 0
03/06/2024 2,311.50p 2,311.50p 2,309.75p 2,309.75p 74
31/05/2024 2,277.50p 2,314.50p 2,269.50p 2,289.75p 0
30/05/2024 2,277.50p 2,278.50p 2,277.50p 2,278.50p 2
29/05/2024 2,318.00p 2,316.75p 2,267.25p 2,283.25p 0
28/05/2024 2,318.00p 2,318.00p 2,315.50p 2,315.50p 100
27/05/2024 2,374.50p 2,391.00p 2,328.25p 2,368.25p 0
24/05/2024 2,374.50p 2,391.00p 2,328.25p 2,368.25p 0
23/05/2024 2,374.50p 2,374.50p 2,372.75p 2,372.75p 21
22/05/2024 2,380.00p 2,385.50p 2,321.75p 2,380.00p 0
21/05/2024 2,380.00p 2,394.00p 2,323.75p 2,359.50p 0
20/05/2024 2,380.00p 2,399.50p 2,351.25p 2,380.25p 0
17/05/2024 2,380.00p 2,380.00p 2,375.25p 2,375.25p 5
16/05/2024 2,390.50p 2,400.75p 2,370.75p 2,391.00p 0
15/05/2024 2,390.50p 2,390.50p 2,387.00p 2,387.00p 163
14/05/2024 2,364.50p 2,390.25p 2,358.50p 2,377.75p 0
13/05/2024 2,364.50p 2,379.00p 2,352.50p 2,370.50p 0
10/05/2024 2,364.50p 2,364.50p 2,358.25p 2,358.25p 360