Xtrackers (IE) Public Limited Company X Msci Ng Internet Innov Ucits Etf 1c
(XNGI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$49.87
|
$49.87
|
$49.45
|
$49.45
|
405
|
|
16/07/2024
|
$50.50
|
$51.55
|
$50.33
|
$50.54
|
0
|
|
15/07/2024
|
$50.50
|
$51.54
|
$50.00
|
$50.92
|
0
|
|
12/07/2024
|
$50.50
|
$51.10
|
$49.51
|
$50.72
|
0
|
|
11/07/2024
|
$50.50
|
$51.97
|
$50.19
|
$50.26
|
0
|
|
10/07/2024
|
$50.50
|
$50.56
|
$50.50
|
$50.56
|
220
|
|
09/07/2024
|
$50.70
|
$51.56
|
$50.57
|
$50.67
|
0
|
|
08/07/2024
|
$50.70
|
$50.70
|
$50.57
|
$50.56
|
91
|
|
05/07/2024
|
$50.19
|
$50.46
|
$50.19
|
$50.46
|
295
|
|
04/07/2024
|
$48.74
|
$50.18
|
$49.75
|
$50.03
|
0
|
|
03/07/2024
|
$48.74
|
$50.33
|
$49.05
|
$49.95
|
0
|
|
02/07/2024
|
$48.74
|
$49.70
|
$48.25
|
$49.27
|
0
|
|
01/07/2024
|
$48.74
|
$48.85
|
$48.66
|
$48.85
|
492
|
|
28/06/2024
|
$49.48
|
$49.48
|
$49.40
|
$49.40
|
280
|
|
27/06/2024
|
$48.69
|
$49.59
|
$48.71
|
$49.08
|
0
|
|
26/06/2024
|
$48.69
|
$49.65
|
$48.61
|
$48.90
|
0
|
|
25/06/2024
|
$48.69
|
$48.77
|
$48.69
|
$48.77
|
9
|
|
24/06/2024
|
$48.70
|
$49.56
|
$48.78
|
$48.94
|
0
|
|
21/06/2024
|
$48.70
|
$49.59
|
$48.30
|
$49.00
|
0
|
|
20/06/2024
|
$48.70
|
$50.42
|
$48.90
|
$49.44
|
0
|
|
19/06/2024
|
$48.70
|
$49.44
|
$49.10
|
$49.35
|
0
|
|
18/06/2024
|
$48.70
|
$49.77
|
$48.52
|
$49.10
|
0
|
|
17/06/2024
|
$48.70
|
$48.74
|
$48.65
|
$48.74
|
455
|
|
14/06/2024
|
$48.63
|
$49.19
|
$48.41
|
$48.66
|
0
|
|
13/06/2024
|
$48.63
|
$49.71
|
$47.99
|
$48.56
|
0
|
|
12/06/2024
|
$48.63
|
$48.63
|
$48.58
|
$48.58
|
279
|
|
11/06/2024
|
$47.57
|
$47.67
|
$47.57
|
$47.67
|
156
|
|
10/06/2024
|
$47.40
|
$47.59
|
$47.35
|
$47.59
|
440
|
|
07/06/2024
|
$47.52
|
$47.52
|
$47.47
|
$47.47
|
420
|
|
06/06/2024
|
$47.55
|
$47.55
|
$47.50
|
$47.53
|
154
|
|
05/06/2024
|
$47.02
|
$47.31
|
$45.56
|
$47.03
|
0
|
|
04/06/2024
|
$47.02
|
$46.88
|
$45.43
|
$46.10
|
0
|
|
03/06/2024
|
$47.02
|
$47.18
|
$45.19
|
$46.09
|
0
|
|
31/05/2024
|
$47.02
|
$46.55
|
$45.42
|
$45.49
|
0
|
|
30/05/2024
|
$47.02
|
$47.32
|
$46.35
|
$46.51
|
0
|
|
29/05/2024
|
$47.02
|
$47.12
|
$47.02
|
$47.12
|
2
|
|
28/05/2024
|
$47.38
|
$47.46
|
$47.38
|
$47.46
|
2
|
|
27/05/2024
|
$46.87
|
$47.44
|
$46.08
|
$47.17
|
0
|
|
24/05/2024
|
$46.87
|
$47.44
|
$46.08
|
$47.17
|
0
|
|
23/05/2024
|
$46.87
|
$48.15
|
$47.01
|
$47.27
|
0
|
|
22/05/2024
|
$46.87
|
$47.88
|
$46.62
|
$47.29
|
0
|
|
21/05/2024
|
$46.87
|
$47.51
|
$46.41
|
$47.21
|
0
|
|
20/05/2024
|
$46.87
|
$47.75
|
$46.49
|
$47.35
|
0
|
|
17/05/2024
|
$46.87
|
$47.18
|
$46.79
|
$47.18
|
1,675
|
|
16/05/2024
|
$47.20
|
$47.43
|
$47.20
|
$47.43
|
603
|
|
15/05/2024
|
$45.31
|
$46.71
|
$45.98
|
$46.68
|
0
|
|
14/05/2024
|
$45.31
|
$45.98
|
$45.31
|
$45.98
|
2
|
|
13/05/2024
|
$45.54
|
$45.95
|
$45.49
|
$45.83
|
0
|