Market data

Select a section

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

(XNGS)
Sector: n/a
3,821.75p
67.00p 1.78
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,805.00p 3,827.50p 3,782.50p 3,821.75p 1,124
18/09/2024 3,779.50p 3,796.50p 3,749.00p 3,754.75p 488
17/09/2024 3,761.50p 3,793.75p 3,761.50p 3,793.75p 13
16/09/2024 3,755.00p 3,764.00p 3,754.25p 3,754.25p 79
13/09/2024 3,663.00p 3,783.00p 3,775.75p 3,752.00p 0
12/09/2024 3,663.00p 3,813.75p 3,655.25p 3,752.00p 0
11/09/2024 3,663.00p 3,663.00p 3,655.25p 3,655.25p 40
10/09/2024 3,626.50p 3,662.50p 3,621.39p 3,656.75p 1,315
09/09/2024 3,626.50p 3,630.50p 3,606.50p 3,608.75p 13
06/09/2024 3,644.50p 3,675.00p 3,560.00p 3,564.25p 0
05/09/2024 3,644.50p 3,645.50p 3,628.50p 3,628.50p 561
04/09/2024 3,651.50p 3,672.50p 3,632.50p 3,655.00p 89
03/09/2024 3,779.50p 3,779.50p 3,706.50p 3,710.00p 1,157
02/09/2024 3,753.50p 3,760.50p 3,753.50p 3,731.50p 121
30/08/2024 3,750.00p 3,764.00p 3,731.50p 3,731.50p 54
29/08/2024 3,680.50p 3,750.50p 3,680.50p 3,745.25p 509
28/08/2024 3,681.00p 3,731.00p 3,681.00p 3,682.00p 28
27/08/2024 3,734.00p 3,734.00p 3,694.50p 3,719.75p 11
26/08/2024 3,771.50p 3,842.00p 3,724.75p 3,773.00p 0
23/08/2024 3,771.50p 3,842.00p 3,724.75p 3,773.00p 0
22/08/2024 3,771.50p 3,842.00p 3,724.75p 3,773.00p 0
21/08/2024 3,771.50p 3,793.00p 3,783.50p 3,783.50p 4
20/08/2024 3,771.50p 3,816.00p 3,786.00p 3,786.00p 0
19/08/2024 3,771.50p 3,779.00p 3,767.50p 3,777.25p 1,062
16/08/2024 3,771.00p 3,819.00p 3,766.00p 3,779.50p 293
15/08/2024 3,769.00p 3,784.00p 3,729.50p 3,777.00p 1,712
14/08/2024 3,670.50p 3,710.75p 3,703.50p 3,710.75p 38
13/08/2024 3,670.50p 3,720.50p 3,624.75p 3,695.00p 0
12/08/2024 3,670.50p 3,670.50p 3,646.75p 3,646.75p 51
09/08/2024 3,633.50p 3,644.00p 3,627.75p 3,627.75p 522
08/08/2024 3,567.50p 3,606.50p 3,567.50p 3,606.50p 1,598
07/08/2024 3,521.50p 3,618.50p 3,521.50p 3,611.75p 852
06/08/2024 3,635.00p 3,635.00p 3,459.50p 3,541.00p 0
05/08/2024 3,635.00p 3,561.00p 3,485.50p 3,505.75p 0
02/08/2024 3,635.00p 3,682.50p 3,550.50p 3,569.25p 12
01/08/2024 3,801.00p 3,801.00p 3,736.75p 3,736.75p 227
31/07/2024 3,747.50p 3,747.50p 3,735.00p 3,744.50p 25
30/07/2024 3,674.00p 3,681.00p 3,663.50p 3,663.50p 27
29/07/2024 3,674.00p 3,765.25p 3,669.00p 3,682.00p 0
26/07/2024 3,674.00p 3,678.00p 3,669.00p 3,665.00p 3
25/07/2024 3,661.50p 3,665.00p 3,644.00p 3,665.00p 520
24/07/2024 3,760.00p 3,769.50p 3,703.00p 3,703.00p 158
23/07/2024 3,785.50p 3,819.50p 3,782.00p 3,814.25p 27
22/07/2024 3,785.50p 3,785.50p 3,769.75p 3,769.75p 6
19/07/2024 3,738.50p 3,809.00p 3,744.58p 3,751.00p 26
18/07/2024 3,738.50p 3,804.50p 3,738.50p 3,750.75p 2
17/07/2024 3,828.50p 3,901.00p 3,802.25p 3,802.25p 357
16/07/2024 3,905.00p 3,944.50p 3,898.00p 3,898.00p 447
15/07/2024 3,917.50p 3,933.50p 3,912.50p 3,920.75p 68
12/07/2024 3,908.00p 3,908.00p 3,882.50p 3,904.50p 438
11/07/2024 3,905.00p 3,906.50p 3,890.75p 3,890.75p 112
10/07/2024 3,960.00p 3,963.50p 3,935.75p 3,935.75p 1,443
09/07/2024 3,959.00p 3,978.50p 3,959.00p 3,965.00p 220
08/07/2024 3,944.50p 3,952.00p 3,941.00p 3,941.00p 211
05/07/2024 3,929.00p 3,942.50p 3,928.00p 3,942.50p 182
04/07/2024 3,932.00p 3,932.50p 3,919.75p 3,919.75p 13
03/07/2024 3,922.00p 3,922.00p 3,914.25p 3,914.25p 1,228
02/07/2024 3,843.00p 3,892.00p 3,843.00p 3,886.75p 86
01/07/2024 3,896.00p 3,896.00p 3,875.25p 3,875.25p 308
28/06/2024 3,919.50p 3,919.50p 3,905.00p 3,881.75p 570
27/06/2024 3,890.00p 3,890.00p 3,881.75p 3,881.75p 18
26/06/2024 3,872.00p 3,872.00p 3,872.00p 3,872.00p 1
25/06/2024 3,868.50p 3,847.25p 3,666.50p 3,847.25p 0
24/06/2024 3,868.50p 3,874.50p 3,856.25p 3,856.25p 34
21/06/2024 3,908.00p 3,928.25p 3,831.00p 3,881.00p 0
20/06/2024 3,908.00p 3,912.43p 3,900.50p 3,900.50p 726
19/06/2024 3,884.50p 3,884.50p 3,878.25p 3,878.25p 7
18/06/2024 3,873.50p 3,873.50p 3,869.75p 3,869.75p 89
17/06/2024 3,887.50p 3,887.50p 3,837.50p 3,839.75p 559
14/06/2024 3,833.50p 3,849.50p 3,833.50p 3,837.00p 283
13/06/2024 3,809.00p 3,812.00p 3,805.75p 3,805.75p 51
12/06/2024 3,802.00p 3,802.00p 3,782.75p 3,782.75p 2,583
11/06/2024 3,743.50p 3,746.00p 3,737.25p 3,737.25p 568
10/06/2024 3,729.50p 3,742.50p 3,727.50p 3,739.00p 488
07/06/2024 3,736.50p 3,736.50p 3,731.25p 3,731.25p 27
06/06/2024 3,717.50p 3,733.50p 3,712.00p 3,717.00p 178
05/06/2024 3,691.50p 3,691.50p 3,659.50p 3,684.75p 47
04/06/2024 3,655.00p 3,669.50p 3,609.75p 3,609.75p 0
03/06/2024 3,655.00p 3,655.50p 3,607.00p 3,607.00p 146
31/05/2024 3,654.00p 3,650.00p 3,575.50p 3,575.50p 0
30/05/2024 3,654.00p 3,687.50p 3,652.50p 3,652.50p 1
29/05/2024 3,686.00p 3,706.50p 3,654.50p 3,706.50p 51
28/05/2024 3,708.50p 3,716.00p 3,704.50p 3,714.00p 0
27/05/2024 3,708.50p 3,708.50p 3,701.00p 3,701.00p 4
24/05/2024 3,708.50p 3,708.50p 3,701.00p 3,701.00p 4
23/05/2024 3,742.00p 3,742.00p 3,719.50p 3,719.50p 109
22/05/2024 3,731.00p 3,731.00p 3,714.50p 3,716.25p 21
21/05/2024 3,707.00p 3,717.00p 3,707.00p 3,713.50p 88
20/05/2024 3,729.50p 3,731.00p 3,716.00p 3,726.00p 2
17/05/2024 3,705.50p 3,718.51p 3,704.00p 3,712.50p 695
16/05/2024 3,753.50p 3,753.50p 3,732.00p 3,735.00p 126
15/05/2024 3,693.00p 3,693.00p 3,686.50p 3,686.50p 50
14/05/2024 3,604.50p 3,656.00p 3,602.50p 3,655.25p 275
13/05/2024 3,661.50p 3,661.50p 3,651.00p 3,651.00p 1
10/05/2024 3,642.00p 3,642.00p 3,640.75p 3,640.75p 120
09/05/2024 3,516.00p 3,651.00p 3,618.75p 3,641.00p 0
08/05/2024 3,516.00p 3,659.50p 3,628.00p 3,634.25p 0
07/05/2024 3,516.00p 3,641.00p 3,611.00p 3,634.25p 0
06/05/2024 3,516.00p 3,566.00p 3,565.00p 3,565.00p 7
03/05/2024 3,516.00p 3,566.00p 3,565.00p 3,565.00p 7
02/05/2024 3,516.00p 3,518.00p 3,508.00p 3,509.00p 895
01/05/2024 3,548.00p 3,474.58p 3,461.00p 3,461.00p 14
30/04/2024 3,548.00p 3,548.00p 3,520.75p 3,520.75p 1,502
29/04/2024 3,543.00p 3,544.50p 3,534.00p 3,537.75p 120
26/04/2024 3,539.00p 3,576.00p 3,539.00p 3,569.50p 37
25/04/2024 3,472.00p 3,472.00p 3,464.00p 3,469.50p 257
24/04/2024 3,526.50p 3,530.00p 3,521.50p 3,521.50p 315
23/04/2024 3,483.00p 3,507.75p 3,483.00p 3,507.75p 2
22/04/2024 3,438.50p 3,461.50p 3,438.50p 3,440.50p 134
19/04/2024 3,544.00p 3,459.50p 3,437.25p 3,437.25p 0
18/04/2024 3,544.00p 3,550.00p 3,504.75p 3,504.75p 0
17/04/2024 3,544.00p 3,544.00p 3,517.25p 3,517.25p 121
16/04/2024 3,532.50p 3,543.00p 3,530.50p 3,543.00p 1,740
15/04/2024 3,637.00p 3,637.00p 3,589.00p 3,589.00p 526
12/04/2024 3,628.00p 3,655.32p 3,611.50p 3,611.75p 869
11/04/2024 3,612.50p 3,627.00p 3,602.50p 3,616.75p 1,256
10/04/2024 3,608.00p 3,608.00p 3,590.50p 3,600.00p 2,083
09/04/2024 3,595.00p 3,603.00p 3,569.50p 3,569.50p 966
08/04/2024 3,605.50p 3,615.50p 3,598.00p 3,605.75p 831
05/04/2024 3,605.50p 3,608.50p 3,570.05p 3,602.75p 1,414
04/04/2024 3,643.50p 3,646.00p 3,639.50p 3,639.50p 285
03/04/2024 3,644.00p 3,652.00p 3,626.00p 3,641.00p 566
02/04/2024 3,675.50p 3,675.50p 3,618.00p 3,622.00p 418
01/04/2024 3,644.50p 3,650.50p 3,636.50p 3,636.50p 3,594
29/03/2024 3,644.50p 3,650.50p 3,636.50p 3,636.50p 3,594
28/03/2024 3,644.50p 3,650.50p 3,636.50p 3,636.50p 3,594
27/03/2024 3,636.50p 3,659.75p 3,544.50p 3,617.75p 0
26/03/2024 3,636.50p 3,654.00p 3,561.00p 3,646.00p 80
25/03/2024 3,627.50p 3,643.00p 3,621.75p 3,621.75p 75
22/03/2024 3,638.00p 3,638.00p 3,633.75p 3,633.75p 56
21/03/2024 3,653.00p 3,653.00p 3,651.50p 3,651.50p 212
20/03/2024 3,563.00p 3,579.50p 3,561.50p 3,561.50p 588

Market data

Select a section