Market data

Select a section

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

(XNGS)
Sector: n/a
3,788.50p
180.25p 5.00
Last updated: 16:36:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 3,972.50p 3,972.50p 3,788.50p 3,788.50p 308
09/04/2025 3,578.50p 3,638.50p 3,528.50p 3,608.25p 4,719
08/04/2025 3,690.00p 3,814.00p 3,690.00p 3,735.50p 584
07/04/2025 3,423.50p 3,797.50p 3,349.50p 3,591.75p 1,344
04/04/2025 3,680.00p 3,841.50p 3,662.50p 3,692.50p 1,543
03/04/2025 3,856.50p 3,928.50p 3,839.50p 3,841.75p 520
02/04/2025 4,075.50p 4,075.50p 4,044.92p 4,075.50p 1,365
01/04/2025 4,031.00p 4,062.50p 4,015.50p 4,058.50p 138
31/03/2025 3,973.50p 3,995.00p 3,909.00p 3,981.50p 68
28/03/2025 4,151.00p 4,151.00p 4,043.75p 4,043.75p 149
27/03/2025 4,163.50p 4,196.00p 4,163.50p 4,171.75p 61
26/03/2025 4,289.50p 4,291.50p 4,217.75p 4,217.75p 229
25/03/2025 4,242.50p 4,277.00p 4,235.50p 4,258.25p 47
24/03/2025 4,232.00p 4,256.00p 4,221.00p 4,248.25p 45
21/03/2025 4,144.50p 4,165.50p 4,119.00p 4,164.00p 32
20/03/2025 4,159.50p 4,205.50p 4,145.00p 4,154.75p 259
19/03/2025 4,153.50p 4,180.25p 4,125.50p 4,180.25p 98
18/03/2025 4,179.50p 4,193.50p 4,113.50p 4,126.50p 51
17/03/2025 4,144.50p 4,166.00p 4,125.50p 4,157.75p 80
14/03/2025 4,092.50p 4,143.50p 4,092.00p 4,132.25p 36
13/03/2025 4,110.50p 4,110.50p 4,054.00p 4,054.00p 29
12/03/2025 4,100.50p 4,136.50p 4,065.50p 4,117.75p 99
11/03/2025 4,086.00p 4,110.50p 4,053.50p 4,070.75p 134
10/03/2025 4,189.50p 4,229.00p 4,076.00p 4,096.75p 195
07/03/2025 4,232.50p 4,270.50p 4,160.00p 4,160.00p 227
06/03/2025 4,280.00p 4,359.00p 4,280.00p 4,308.00p 1,058
05/03/2025 4,315.50p 4,357.00p 4,274.50p 4,292.75p 391
04/03/2025 4,375.00p 4,375.00p 4,262.00p 4,262.00p 206
03/03/2025 4,497.50p 4,502.50p 4,426.50p 4,437.50p 239
28/02/2025 4,423.50p 4,451.50p 4,423.50p 4,432.00p 1,073
27/02/2025 4,563.00p 4,576.50p 4,486.00p 4,526.25p 293
26/02/2025 4,535.50p 4,549.25p 4,535.50p 4,549.25p 80
25/02/2025 4,525.00p 4,540.00p 4,441.50p 4,445.50p 119
24/02/2025 4,644.00p 4,644.00p 4,530.50p 4,567.00p 240
21/02/2025 4,734.00p 4,757.50p 4,706.00p 4,706.00p 414
20/02/2025 4,754.50p 4,770.50p 4,698.50p 4,708.00p 291
19/02/2025 4,787.00p 4,788.50p 4,743.50p 4,767.00p 181
18/02/2025 4,810.00p 4,810.00p 4,762.50p 4,767.00p 668
17/02/2025 4,792.50p 4,794.50p 4,771.00p 4,779.75p 518
14/02/2025 4,773.00p 4,790.00p 4,731.00p 4,743.50p 375
13/02/2025 4,721.50p 4,753.00p 4,721.50p 4,732.75p 246
12/02/2025 4,742.50p 4,756.50p 4,713.50p 4,715.50p 379
11/02/2025 4,751.50p 4,753.00p 4,732.00p 4,737.25p 161
10/02/2025 4,739.00p 4,766.50p 4,730.29p 4,761.50p 726
07/02/2025 4,714.50p 4,755.50p 4,697.50p 4,704.50p 4,227
06/02/2025 4,703.00p 4,737.00p 4,703.00p 4,635.75p 42
05/02/2025 4,629.00p 4,635.75p 4,597.40p 4,635.75p 111
04/02/2025 4,625.00p 4,671.00p 4,625.00p 4,627.50p 180
03/02/2025 4,596.50p 4,635.50p 4,589.00p 4,627.50p 287
31/01/2025 4,708.50p 4,736.50p 4,703.00p 4,650.00p 127
30/01/2025 4,626.00p 4,663.50p 4,626.00p 4,650.00p 312
29/01/2025 4,626.50p 4,644.50p 4,589.56p 4,598.50p 430
28/01/2025 4,537.00p 4,584.00p 4,537.00p 4,569.75p 247
27/01/2025 4,548.00p 4,562.50p 4,446.00p 4,507.00p 141
24/01/2025 4,680.50p 4,692.00p 4,661.00p 4,661.00p 402
23/01/2025 4,643.50p 4,677.50p 4,643.50p 4,666.25p 4,720
22/01/2025 4,647.50p 4,683.50p 4,647.50p 4,678.50p 73
21/01/2025 4,606.50p 4,624.00p 4,574.25p 4,574.25p 114
20/01/2025 4,600.50p 4,621.50p 4,590.50p 4,592.50p 306
17/01/2025 4,570.00p 4,609.00p 4,542.98p 4,609.00p 765
16/01/2025 4,567.00p 4,582.50p 4,547.50p 4,516.75p 4,223
15/01/2025 4,442.00p 4,516.75p 4,442.00p 4,516.75p 528
14/01/2025 4,464.50p 4,482.00p 4,445.50p 4,445.50p 74
13/01/2025 4,420.50p 4,455.00p 4,410.75p 4,410.75p 612
10/01/2025 4,517.50p 4,517.50p 4,421.00p 4,443.75p 773
09/01/2025 4,516.50p 4,516.50p 4,496.50p 4,504.75p 314
08/01/2025 4,473.50p 4,499.50p 4,471.00p 4,481.75p 325
07/01/2025 4,509.00p 4,514.00p 4,484.50p 4,491.00p 1,949
06/01/2025 4,525.00p 4,557.50p 4,522.00p 4,536.00p 892
03/01/2025 4,483.50p 4,507.00p 4,481.50p 4,497.75p 612
02/01/2025 4,475.50p 4,510.50p 4,422.00p 4,500.00p 569
01/01/2025 4,482.50p 4,487.00p 4,462.50p 4,471.75p 14
31/12/2024 4,482.50p 4,487.00p 4,462.50p 4,471.75p 14
30/12/2024 4,471.00p 4,481.00p 4,412.00p 4,450.25p 203
27/12/2024 4,525.50p 4,571.50p 4,476.50p 4,476.50p 452
26/12/2024 4,542.00p 4,542.00p 4,508.00p 4,521.50p 231
25/12/2024 4,542.00p 4,542.00p 4,508.00p 4,521.50p 231
24/12/2024 4,542.00p 4,542.00p 4,508.00p 4,521.50p 231
23/12/2024 4,513.00p 4,524.50p 4,466.00p 4,493.25p 180
20/12/2024 4,372.00p 4,478.50p 4,365.50p 4,478.50p 661
19/12/2024 4,442.50p 4,464.50p 4,396.03p 4,464.50p 548
18/12/2024 4,532.50p 4,554.50p 4,522.00p 4,522.00p 393
17/12/2024 4,555.00p 4,564.50p 4,510.50p 4,531.75p 1,450
16/12/2024 4,503.00p 4,554.50p 4,503.00p 4,537.00p 338
13/12/2024 4,550.50p 4,558.50p 4,513.00p 4,513.00p 3,000
12/12/2024 4,504.50p 4,514.00p 4,478.00p 4,498.25p 197
11/12/2024 4,448.50p 4,495.50p 4,420.00p 4,490.75p 1,906
10/12/2024 4,449.50p 4,471.00p 4,435.75p 4,435.75p 24
09/12/2024 4,510.00p 4,540.00p 4,440.00p 4,466.25p 5,337
06/12/2024 4,446.00p 4,501.00p 4,327.50p 4,495.25p 1,962
05/12/2024 4,465.50p 4,480.00p 4,445.00p 4,455.75p 81
04/12/2024 4,457.00p 4,470.00p 4,448.50p 4,448.75p 6,315
03/12/2024 4,400.50p 4,413.50p 4,387.00p 4,405.00p 712
02/12/2024 4,340.50p 4,405.50p 4,338.50p 4,393.50p 2,625
29/11/2024 4,336.50p 4,351.00p 4,330.50p 4,347.50p 703
28/11/2024 4,334.50p 4,358.50p 4,334.50p 4,338.75p 71
27/11/2024 4,367.50p 4,395.50p 4,309.75p 4,309.75p 136
26/11/2024 4,355.00p 4,397.50p 4,355.00p 4,397.25p 552
25/11/2024 4,401.50p 4,401.50p 4,380.00p 4,382.25p 87
22/11/2024 4,369.50p 4,383.50p 4,365.50p 4,353.50p 805
21/11/2024 4,322.00p 4,485.50p 4,322.00p 4,353.50p 3,875
20/11/2024 4,328.50p 4,329.50p 4,272.00p 4,285.25p 2,137
19/11/2024 4,291.00p 4,280.25p 4,276.50p 4,280.25p 2
18/11/2024 4,291.00p 4,291.00p 4,268.50p 4,284.75p 2,257
15/11/2024 4,277.00p 4,312.50p 4,152.50p 4,312.75p 1,307
14/11/2024 4,365.00p 4,456.50p 4,225.00p 4,312.75p 61
13/11/2024 4,328.00p 4,337.50p 4,328.00p 4,335.75p 14
12/11/2024 4,315.50p 4,324.00p 4,254.00p 4,313.50p 33
11/11/2024 4,273.50p 4,290.00p 4,271.25p 4,271.25p 145
08/11/2024 4,225.00p 4,255.00p 4,223.50p 4,237.50p 1,031
07/11/2024 4,189.50p 4,223.50p 4,189.50p 4,222.50p 111
06/11/2024 4,175.50p 4,184.50p 4,158.00p 4,173.00p 2,728
05/11/2024 4,047.00p 4,061.00p 4,035.82p 4,054.75p 111
04/11/2024 4,071.00p 4,071.50p 4,034.50p 4,041.50p 206
01/11/2024 4,057.00p 4,074.00p 4,040.50p 4,052.00p 148
31/10/2024 4,107.00p 4,060.00p 4,030.00p 4,039.50p 14
30/10/2024 4,107.00p 4,130.50p 4,103.00p 4,103.00p 2
29/10/2024 4,104.50p 4,104.50p 4,091.00p 4,100.75p 27
28/10/2024 4,094.00p 4,100.00p 4,075.50p 4,084.00p 43
25/10/2024 4,094.00p 4,097.50p 4,072.50p 4,086.75p 1
24/10/2024 4,094.00p 4,062.50p 4,045.25p 4,065.25p 1
23/10/2024 4,094.00p 4,102.00p 3,954.50p 4,065.25p 1,454
22/10/2024 4,086.50p 4,097.50p 4,075.50p 4,086.50p 1,663
21/10/2024 4,073.50p 4,093.50p 4,067.00p 4,067.00p 71
18/10/2024 4,090.00p 4,093.50p 4,090.00p 4,092.00p 282
17/10/2024 4,052.50p 4,094.50p 4,052.50p 4,070.25p 5
16/10/2024 4,065.50p 4,167.00p 4,029.00p 4,053.50p 664
15/10/2024 4,079.50p 4,086.00p 4,026.25p 4,026.25p 1,197
14/10/2024 4,029.50p 4,119.50p 4,029.50p 4,092.00p 146
11/10/2024 4,064.00p 4,066.00p 4,048.00p 4,058.25p 112

Market data

Select a section