Market data

Select a section

Xtrackers (IE) Public Limited Company X Msci Ng Internet Innov Ucits Etf 1c

(XNGI)
Sector: n/a
$59.49
$-0.01 -0.01
Last updated: 16:42:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $59.89 $60.17 $59.37 $59.49 0
20/02/2025 $59.89 $59.89 $59.49 $59.49 77
19/02/2025 $60.29 $60.38 $59.63 $59.94 0
18/02/2025 $60.29 $60.55 $59.91 $60.13 0
17/02/2025 $60.29 $60.40 $60.29 $60.29 461
14/02/2025 $60.23 $60.23 $59.88 $59.88 6
13/02/2025 $59.08 $59.49 $58.37 $59.35 0
12/02/2025 $59.08 $59.08 $58.53 $58.53 267
11/02/2025 $58.81 $58.85 $58.81 $58.85 5
10/02/2025 $58.73 $59.07 $58.33 $58.99 0
07/02/2025 $58.73 $58.73 $58.33 $58.33 4,231
06/02/2025 $57.66 $58.69 $58.03 $58.03 0
05/02/2025 $57.66 $58.03 $57.77 $58.03 1,000
04/02/2025 $57.66 $58.22 $57.66 $57.46 343
03/02/2025 $58.61 $58.62 $56.38 $57.46 0
31/01/2025 $58.61 $58.67 $58.61 $58.62 123
30/01/2025 $58.08 $58.09 $57.93 $57.93 168
29/01/2025 $57.54 $57.64 $57.16 $56.94 191
28/01/2025 $56.86 $56.94 $56.86 $56.94 128
27/01/2025 $56.16 $56.34 $56.16 $56.28 109
24/01/2025 $58.06 $58.22 $58.06 $58.22 2
23/01/2025 $57.34 $57.57 $57.34 $57.57 73
22/01/2025 $57.40 $57.66 $57.40 $57.62 3,086
21/01/2025 $56.26 $56.36 $56.26 $56.35 1
20/01/2025 $56.15 $56.55 $56.11 $56.47 1,621
17/01/2025 $55.87 $56.19 $55.80 $56.19 89
16/01/2025 $55.74 $55.79 $55.68 $55.29 2,003
15/01/2025 $54.53 $55.30 $54.53 $55.29 7
14/01/2025 $54.11 $55.02 $53.62 $54.18 0
13/01/2025 $54.11 $54.11 $53.62 $53.62 1,081
10/01/2025 $55.49 $55.42 $53.99 $54.21 0
09/01/2025 $55.49 $55.56 $55.41 $55.41 206
08/01/2025 $55.60 $55.60 $55.33 $55.33 109
07/01/2025 $55.92 $56.14 $55.92 $56.10 3,116
06/01/2025 $56.51 $56.82 $56.51 $56.82 64
03/01/2025 $55.95 $56.25 $55.10 $55.78 0
02/01/2025 $55.95 $56.11 $55.68 $55.68 355
01/01/2025 $56.47 $56.09 $55.65 $56.01 0
31/12/2024 $56.47 $56.09 $55.65 $56.01 0
30/12/2024 $56.47 $56.47 $55.45 $55.67 4,361
27/12/2024 $56.24 $56.37 $56.24 $56.37 2
26/12/2024 $57.37 $56.75 $56.24 $56.75 0
25/12/2024 $57.37 $56.75 $56.24 $56.75 0
24/12/2024 $57.37 $56.75 $56.24 $56.75 0
23/12/2024 $57.37 $56.61 $55.90 $56.24 0
20/12/2024 $57.37 $56.36 $54.62 $56.31 0
19/12/2024 $57.37 $57.38 $55.62 $56.07 0
18/12/2024 $57.37 $57.86 $57.27 $57.38 0
17/12/2024 $57.37 $57.80 $57.20 $57.62 0
16/12/2024 $57.37 $57.66 $57.08 $57.58 0
13/12/2024 $57.37 $57.37 $56.97 $56.97 475
12/12/2024 $57.35 $57.35 $57.17 $57.17 120
11/12/2024 $57.95 $57.29 $56.10 $57.25 0
10/12/2024 $57.95 $57.37 $56.35 $56.54 0
09/12/2024 $57.95 $57.95 $57.11 $57.11 2,944
06/12/2024 $56.88 $57.25 $56.88 $57.25 18
05/12/2024 $56.43 $57.64 $56.60 $56.85 0
04/12/2024 $56.43 $56.68 $56.43 $56.68 104
03/12/2024 $55.13 $56.29 $55.12 $55.76 0
02/12/2024 $55.13 $55.55 $55.13 $55.55 281
29/11/2024 $54.63 $55.46 $54.21 $55.24 0
28/11/2024 $54.63 $55.04 $54.59 $54.92 0
27/11/2024 $54.63 $54.63 $54.59 $54.59 629
26/11/2024 $54.97 $55.80 $54.52 $55.17 0
25/11/2024 $54.97 $55.04 $54.97 $55.03 207
22/11/2024 $54.39 $54.64 $54.39 $54.90 1
21/11/2024 $54.47 $54.90 $54.47 $54.90 3,860
20/11/2024 $55.15 $55.15 $54.10 $54.10 713
19/11/2024 $53.93 $54.43 $53.03 $54.31 0
18/11/2024 $53.93 $54.21 $53.93 $54.21 96
15/11/2024 $54.17 $54.17 $53.73 $54.84 1,243
14/11/2024 $54.68 $55.64 $54.56 $54.84 0
13/11/2024 $54.68 $55.31 $54.57 $55.15 0
12/11/2024 $54.68 $55.85 $54.44 $55.03 0
11/11/2024 $54.68 $55.00 $54.68 $54.99 3
08/11/2024 $54.79 $54.82 $54.77 $54.82 1,001
07/11/2024 $53.10 $55.30 $53.83 $54.82 0
06/11/2024 $53.10 $54.35 $52.74 $53.83 0
05/11/2024 $53.10 $53.27 $51.73 $52.74 0
04/11/2024 $53.10 $52.91 $52.04 $52.37 0
01/11/2024 $53.10 $52.75 $51.62 $52.51 0
31/10/2024 $53.10 $53.38 $51.72 $52.03 0
30/10/2024 $53.10 $53.91 $52.63 $53.38 0
29/10/2024 $53.10 $53.32 $53.10 $53.31 350
28/10/2024 $53.06 $53.69 $52.55 $53.05 0
25/10/2024 $53.06 $53.55 $52.09 $53.06 0
24/10/2024 $53.06 $53.15 $51.89 $52.63 0
23/10/2024 $53.06 $53.07 $52.63 $52.63 202
22/10/2024 $53.27 $53.73 $52.26 $53.04 0
21/10/2024 $53.27 $53.27 $52.83 $52.83 10
18/10/2024 $53.30 $53.37 $53.26 $53.37 318
17/10/2024 $53.05 $53.90 $52.69 $53.00 0
16/10/2024 $53.05 $53.05 $52.70 $52.70 65
15/10/2024 $53.26 $53.26 $52.72 $52.73 1,461
14/10/2024 $53.07 $53.66 $52.76 $53.38 0
11/10/2024 $52.99 $53.07 $52.99 $53.07 46
10/10/2024 $52.99 $52.99 $52.94 $52.94 1
09/10/2024 $52.37 $52.77 $52.29 $52.76 5,223
08/10/2024 $52.08 $52.76 $51.33 $52.49 0
07/10/2024 $52.08 $53.21 $51.91 $52.56 0
04/10/2024 $52.08 $52.18 $52.08 $52.15 154
03/10/2024 $51.83 $52.08 $50.81 $51.81 0
02/10/2024 $51.83 $51.92 $50.90 $51.85 0
01/10/2024 $51.83 $52.73 $51.06 $51.24 0
30/09/2024 $51.83 $52.42 $51.62 $51.79 0
27/09/2024 $51.83 $51.90 $51.83 $51.90 1
26/09/2024 $52.10 $52.11 $51.77 $51.76 220
25/09/2024 $50.82 $51.77 $50.49 $51.26 0
24/09/2024 $50.82 $51.84 $50.73 $51.15 0
23/09/2024 $50.82 $50.90 $50.82 $50.90 65
20/09/2024 $49.98 $51.33 $49.77 $50.36 0
19/09/2024 $49.98 $51.11 $49.59 $50.73 0
18/09/2024 $49.98 $50.48 $49.47 $49.59 0
17/09/2024 $49.98 $49.98 $49.95 $49.95 1
16/09/2024 $49.79 $49.79 $49.56 $49.56 71
13/09/2024 $49.57 $49.63 $49.57 $49.04 8
12/09/2024 $47.38 $49.69 $47.61 $47.60 0
11/09/2024 $47.38 $48.17 $47.32 $47.76 0
10/09/2024 $47.38 $48.37 $47.17 $47.76 0
09/09/2024 $47.38 $47.91 $46.70 $47.17 0
06/09/2024 $47.38 $47.38 $46.81 $46.90 966
05/09/2024 $48.08 $48.08 $47.79 $47.78 2
04/09/2024 $48.65 $48.54 $47.10 $48.06 0
03/09/2024 $48.65 $48.66 $48.54 $48.54 131
02/09/2024 $49.32 $49.39 $49.32 $49.04 1
30/08/2024 $48.64 $49.93 $48.95 $49.04 0
29/08/2024 $48.64 $49.36 $48.64 $49.28 121
28/08/2024 $49.27 $49.85 $48.49 $48.61 0
27/08/2024 $49.27 $49.46 $48.23 $49.22 0
26/08/2024 $49.71 $49.71 $49.39 $49.39 377
23/08/2024 $49.71 $49.71 $49.39 $49.39 377
22/08/2024 $49.71 $49.71 $49.39 $49.39 377

Market data

Select a section