Xtrackers (IE) Public Limited Company X Msci Ng Internet Innov Ucits Etf 1c
(XNGI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$49.44
|
$49.46
|
$49.44
|
$49.46
|
5
|
|
20/08/2024
|
$48.84
|
$50.03
|
$48.72
|
$49.28
|
0
|
|
19/08/2024
|
$48.84
|
$49.03
|
$48.84
|
$49.03
|
110
|
|
16/08/2024
|
$48.61
|
$48.74
|
$48.61
|
$48.74
|
280
|
|
15/08/2024
|
$47.92
|
$48.59
|
$47.92
|
$48.59
|
231
|
|
14/08/2024
|
$46.30
|
$48.37
|
$46.94
|
$47.66
|
0
|
|
13/08/2024
|
$46.30
|
$47.67
|
$46.17
|
$47.38
|
0
|
|
12/08/2024
|
$46.30
|
$47.28
|
$45.98
|
$46.61
|
0
|
|
09/08/2024
|
$46.30
|
$46.40
|
$46.30
|
$46.37
|
924
|
|
08/08/2024
|
$45.33
|
$45.86
|
$45.33
|
$45.86
|
871
|
|
07/08/2024
|
$44.77
|
$45.99
|
$44.77
|
$45.94
|
562
|
|
06/08/2024
|
$47.06
|
$47.06
|
$44.19
|
$44.97
|
0
|
|
05/08/2024
|
$47.06
|
$45.92
|
$41.96
|
$44.76
|
0
|
|
02/08/2024
|
$47.06
|
$47.77
|
$45.19
|
$45.69
|
0
|
|
01/08/2024
|
$47.06
|
$49.24
|
$47.65
|
$47.71
|
0
|
|
31/07/2024
|
$47.06
|
$48.75
|
$46.87
|
$48.08
|
0
|
|
30/07/2024
|
$47.06
|
$48.16
|
$46.84
|
$46.99
|
0
|
|
29/07/2024
|
$47.06
|
$48.11
|
$47.19
|
$47.34
|
0
|
|
26/07/2024
|
$47.06
|
$47.40
|
$46.72
|
$47.21
|
0
|
|
25/07/2024
|
$47.06
|
$47.21
|
$47.06
|
$47.21
|
120
|
|
24/07/2024
|
$47.97
|
$47.98
|
$47.85
|
$47.85
|
178
|
|
23/07/2024
|
$49.02
|
$49.25
|
$49.02
|
$49.25
|
128
|
|
22/07/2024
|
$48.51
|
$49.22
|
$48.16
|
$48.69
|
0
|
|
19/07/2024
|
$48.51
|
$48.51
|
$48.28
|
$48.28
|
14
|
|
18/07/2024
|
$48.58
|
$48.66
|
$48.58
|
$48.65
|
51
|