Market data

Select a section

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

(XNGI)
Sector: n/a
$63.23
$0.71 1.14
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $62.89 $63.47 $62.01 $62.52 0
15/07/2025 $62.89 $62.89 $62.72 $62.72 1,261
14/07/2025 $62.50 $62.72 $60.79 $62.22 0
11/07/2025 $62.50 $62.94 $61.42 $62.03 0
10/07/2025 $62.50 $63.28 $61.69 $62.22 0
09/07/2025 $62.50 $63.23 $62.00 $62.29 0
08/07/2025 $62.50 $62.50 $62.06 $62.06 10
07/07/2025 $62.21 $62.27 $62.21 $62.26 49
04/07/2025 $61.91 $62.89 $61.41 $62.15 0
03/07/2025 $61.91 $62.54 $61.91 $62.53 48
02/07/2025 $61.21 $62.25 $61.23 $61.70 0
01/07/2025 $61.21 $61.48 $61.21 $61.48 1
30/06/2025 $61.87 $63.40 $61.06 $62.15 0
27/06/2025 $61.87 $62.00 $61.87 $61.97 1,905
26/06/2025 $61.29 $61.35 $61.29 $61.35 2
25/06/2025 $58.98 $62.16 $60.33 $61.18 0
24/06/2025 $58.98 $61.45 $59.36 $60.94 0
23/06/2025 $58.98 $59.36 $58.98 $59.35 23
20/06/2025 $59.05 $59.91 $58.87 $59.19 0
19/06/2025 $59.05 $59.05 $58.87 $58.87 9
18/06/2025 $59.72 $59.72 $59.72 $59.72 1,359
17/06/2025 $59.96 $60.81 $59.19 $60.08 0
16/06/2025 $59.96 $60.41 $59.96 $60.41 20
13/06/2025 $59.84 $60.23 $58.97 $59.52 0
12/06/2025 $59.84 $60.23 $59.68 $60.23 122
11/06/2025 $59.72 $61.01 $59.68 $60.38 0
10/06/2025 $59.72 $59.72 $59.72 $59.72 131
09/06/2025 $59.12 $60.48 $59.37 $59.76 0
06/06/2025 $59.12 $60.78 $58.77 $59.61 0
05/06/2025 $59.12 $60.72 $58.85 $59.38 0
04/06/2025 $59.12 $59.38 $59.12 $59.38 29
03/06/2025 $59.01 $59.71 $57.86 $58.97 0
02/06/2025 $59.01 $58.91 $56.99 $58.11 0
30/05/2025 $59.01 $58.62 $56.91 $57.97 0
29/05/2025 $59.01 $59.01 $58.24 $58.24 75
28/05/2025 $57.83 $58.53 $57.54 $58.10 0
27/05/2025 $57.83 $58.91 $56.92 $58.09 0
26/05/2025 $57.83 $57.89 $56.47 $57.13 0
23/05/2025 $57.83 $57.89 $56.47 $57.13 0
22/05/2025 $57.83 $57.85 $57.83 $57.85 200
21/05/2025 $58.20 $59.01 $57.87 $58.49 0
20/05/2025 $58.20 $58.26 $58.18 $58.26 145
19/05/2025 $57.56 $58.29 $57.56 $58.28 640
16/05/2025 $57.96 $59.09 $58.06 $58.24 0
15/05/2025 $57.96 $58.19 $57.96 $58.19 840
14/05/2025 $57.11 $59.52 $57.96 $58.51 0
13/05/2025 $57.11 $58.09 $57.11 $58.08 44
12/05/2025 $57.47 $57.47 $56.65 $56.65 18
09/05/2025 $55.02 $55.06 $55.02 $55.06 36
08/05/2025 $55.43 $55.47 $55.26 $55.26 274
07/05/2025 $56.36 $55.48 $53.88 $54.46 0
06/05/2025 $56.36 $56.36 $54.67 $55.04 2,794
05/05/2025 $54.89 $55.04 $54.89 $55.04 97
02/05/2025 $54.89 $55.04 $54.89 $55.04 97
01/05/2025 $54.62 $54.64 $54.49 $54.56 26
30/04/2025 $52.92 $53.44 $51.86 $52.82 0
29/04/2025 $52.92 $53.47 $52.28 $53.12 0
28/04/2025 $52.92 $52.92 $52.40 $52.40 12
25/04/2025 $50.63 $53.46 $51.78 $52.46 0
24/04/2025 $50.63 $52.02 $50.63 $51.78 11
23/04/2025 $50.89 $51.15 $50.89 $51.15 22
22/04/2025 $49.57 $49.46 $48.60 $49.35 0
21/04/2025 $49.57 $49.65 $49.20 $49.20 2,260
18/04/2025 $49.57 $49.65 $49.20 $49.20 2,260
17/04/2025 $49.57 $49.65 $49.20 $49.20 2,260
16/04/2025 $50.15 $50.15 $49.81 $50.10 26
15/04/2025 $51.00 $50.94 $50.24 $50.78 0
14/04/2025 $51.00 $51.00 $50.47 $50.47 1
11/04/2025 $48.97 $49.04 $48.84 $48.84 3,887
10/04/2025 $46.21 $50.88 $46.15 $48.99 0
09/04/2025 $46.21 $46.66 $45.95 $46.15 4,075
08/04/2025 $47.56 $48.74 $47.56 $47.72 274
07/04/2025 $43.65 $46.29 $43.65 $45.93 772
04/04/2025 $51.08 $50.42 $46.76 $47.71 0
03/04/2025 $51.08 $51.08 $50.42 $50.42 2,338
02/04/2025 $52.57 $52.85 $52.57 $52.85 100
01/04/2025 $52.34 $52.49 $52.34 $52.49 1
31/03/2025 $53.66 $52.36 $50.79 $51.44 0
28/03/2025 $53.66 $53.66 $52.36 $52.36 100
27/03/2025 $55.39 $54.39 $53.53 $54.06 0
26/03/2025 $55.39 $55.39 $54.39 $54.38 156
25/03/2025 $53.83 $55.39 $54.61 $55.17 0
24/03/2025 $53.83 $54.94 $53.75 $54.85 0
21/03/2025 $53.83 $53.83 $53.75 $53.75 11
20/03/2025 $53.56 $54.47 $53.52 $53.87 0
19/03/2025 $53.56 $54.23 $53.23 $54.23 4,090
18/03/2025 $54.23 $54.23 $53.52 $53.52 68
17/03/2025 $53.04 $54.28 $53.28 $54.00 0
14/03/2025 $53.04 $53.63 $52.51 $53.39 0
13/03/2025 $53.04 $53.42 $52.40 $52.51 0
12/03/2025 $53.04 $54.19 $52.60 $53.42 0
11/03/2025 $53.04 $53.04 $52.67 $52.67 584
10/03/2025 $52.88 $52.88 $52.88 $52.88 63
07/03/2025 $55.41 $55.61 $53.64 $53.74 0
06/03/2025 $55.41 $56.04 $55.08 $55.53 0
05/03/2025 $55.41 $55.41 $55.25 $55.24 101
04/03/2025 $55.21 $55.21 $54.18 $54.17 1,643
03/03/2025 $56.89 $56.89 $56.40 $56.40 4,680
28/02/2025 $56.00 $56.00 $55.77 $55.77 161
27/02/2025 $59.89 $59.89 $56.69 $57.14 0
26/02/2025 $59.89 $57.85 $56.26 $57.75 0
25/02/2025 $59.89 $59.89 $56.15 $56.26 0
24/02/2025 $59.89 $59.49 $57.16 $57.72 0
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

Market data

Select a section