Market data

Select a section

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

(XNGI)
Sector: n/a
$48.84
$-0.16 -0.32
Last updated: 16:49:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section