Market data

Select a section

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

(XNGI)
Sector: n/a
$70.72
$-0.37 -0.51
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $71.00 $71.00 $70.72 $70.72 6
30/10/2025 $70.99 $71.09 $70.99 $71.08 68
29/10/2025 $69.60 $72.42 $67.72 $71.76 0
28/10/2025 $69.60 $71.99 $71.45 $71.90 0
27/10/2025 $69.60 $71.55 $67.28 $71.53 0
24/10/2025 $69.60 $70.56 $66.51 $70.40 0
23/10/2025 $69.60 $69.29 $65.90 $69.21 0
22/10/2025 $69.60 $69.65 $66.23 $68.54 0
21/10/2025 $69.60 $69.65 $69.60 $69.64 15
20/10/2025 $68.00 $69.91 $66.29 $69.59 0
17/10/2025 $68.00 $68.99 $65.57 $67.92 0
16/10/2025 $68.00 $69.44 $66.18 $68.99 0
15/10/2025 $68.00 $69.52 $65.94 $69.36 0
14/10/2025 $68.00 $68.33 $68.00 $68.32 37
13/10/2025 $70.19 $69.65 $68.62 $68.98 0
10/10/2025 $70.19 $70.19 $68.73 $68.72 179
09/10/2025 $68.45 $70.67 $66.95 $70.20 0
08/10/2025 $68.45 $70.24 $66.51 $70.21 0
07/10/2025 $68.45 $70.88 $66.75 $69.64 0
06/10/2025 $68.45 $70.30 $66.22 $69.94 0
03/10/2025 $68.45 $69.67 $66.32 $69.54 0
02/10/2025 $68.45 $69.58 $66.34 $69.07 0
01/10/2025 $68.45 $68.55 $65.64 $68.48 0
30/09/2025 $68.45 $68.55 $65.82 $68.14 0
29/09/2025 $68.45 $68.73 $65.99 $68.50 0
26/09/2025 $68.45 $68.16 $65.62 $67.77 0
25/09/2025 $68.45 $68.45 $67.82 $67.86 4
24/09/2025 $68.88 $69.03 $65.90 $68.49 0
23/09/2025 $68.88 $69.18 $66.20 $68.74 0
22/09/2025 $68.88 $68.99 $68.88 $68.99 18
19/09/2025 $68.65 $68.65 $68.42 $68.42 50
18/09/2025 $68.50 $68.64 $68.50 $68.64 9
17/09/2025 $66.62 $68.99 $66.65 $67.76 0
16/09/2025 $66.62 $67.99 $65.48 $67.60 0
15/09/2025 $66.62 $67.54 $65.40 $67.50 0
12/09/2025 $66.62 $67.79 $65.14 $66.82 0
11/09/2025 $66.62 $67.32 $65.35 $67.03 20
10/09/2025 $66.62 $67.05 $66.62 $67.05 189
09/09/2025 $65.23 $65.92 $64.62 $65.69 0
08/09/2025 $65.23 $65.62 $65.23 $65.62 1
05/09/2025 $65.03 $65.03 $64.57 $64.57 1
04/09/2025 $64.42 $64.96 $63.73 $64.31 0
03/09/2025 $64.42 $65.09 $63.28 $64.07 0
02/09/2025 $64.42 $64.49 $62.89 $63.28 0
01/09/2025 $64.42 $64.42 $64.31 $64.31 97
29/08/2025 $64.00 $65.33 $64.00 $64.24 0
28/08/2025 $64.00 $64.85 $64.17 $64.63 0
27/08/2025 $64.00 $64.38 $63.98 $64.31 0
26/08/2025 $64.00 $64.48 $63.95 $64.18 0
25/08/2025 $64.00 $64.42 $62.68 $64.26 0
22/08/2025 $64.00 $64.42 $62.68 $64.26 0
21/08/2025 $64.00 $63.39 $62.74 $63.06 0
20/08/2025 $64.00 $63.98 $62.37 $62.99 0
19/08/2025 $64.00 $64.00 $63.98 $63.97 1,081
18/08/2025 $64.50 $64.72 $64.31 $64.43 0
15/08/2025 $64.50 $64.72 $64.50 $64.72 8
14/08/2025 $63.56 $64.94 $64.18 $64.50 0
13/08/2025 $63.56 $65.93 $64.17 $64.82 0
12/08/2025 $63.56 $64.25 $63.61 $64.17 0
11/08/2025 $63.56 $65.08 $63.84 $64.14 0
08/08/2025 $63.56 $64.07 $63.52 $63.87 0
07/08/2025 $63.56 $64.36 $63.36 $63.86 0
06/08/2025 $63.56 $63.56 $62.80 $63.36 0
05/08/2025 $63.56 $64.14 $62.64 $62.79 0
04/08/2025 $63.56 $63.66 $61.86 $62.90 0
01/08/2025 $63.56 $64.17 $61.75 $62.06 0
31/07/2025 $63.56 $64.93 $63.85 $64.17 0
30/07/2025 $63.56 $63.99 $63.51 $63.85 0
29/07/2025 $63.56 $64.86 $63.32 $63.71 0
28/07/2025 $63.56 $64.94 $63.44 $63.85 0
25/07/2025 $63.56 $64.26 $62.90 $63.71 0
24/07/2025 $63.56 $64.44 $62.96 $63.52 0
23/07/2025 $63.56 $63.63 $62.74 $63.27 0
22/07/2025 $63.56 $63.56 $63.18 $63.18 21
21/07/2025 $63.68 $63.85 $63.68 $63.85 90
18/07/2025 $62.89 $63.68 $62.69 $63.22 0
17/07/2025 $62.89 $63.72 $61.92 $63.23 0
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

Market data

Select a section