Market data

Select a section

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

(XNGS)
Sector: n/a
4,609.00p
58.75p 1.29
Last updated: 16:36:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 4,058.00p 4,066.00p 4,046.50p 4,057.50p 84
09/10/2024 3,997.00p 4,032.00p 3,997.00p 4,032.00p 1,297
08/10/2024 4,014.50p 4,019.00p 3,970.00p 4,012.00p 52
07/10/2024 3,968.00p 4,031.00p 4,010.00p 4,017.00p 11
04/10/2024 3,968.00p 4,010.50p 3,959.50p 3,983.50p 143
03/10/2024 3,950.00p 3,973.00p 3,934.50p 3,952.00p 120
02/10/2024 3,896.00p 3,908.25p 3,882.50p 3,908.25p 38
01/10/2024 3,853.50p 3,911.50p 3,853.50p 3,859.75p 95
30/09/2024 3,879.50p 3,886.12p 3,864.25p 3,864.25p 121
27/09/2024 3,905.50p 3,890.50p 3,873.75p 3,873.75p 38
26/09/2024 3,905.50p 3,908.00p 3,859.50p 3,859.50p 351
25/09/2024 3,794.50p 3,841.50p 3,794.50p 3,838.25p 5
24/09/2024 3,824.00p 3,824.00p 3,803.00p 3,822.25p 126
23/09/2024 3,805.00p 3,820.50p 3,811.50p 3,811.50p 3
20/09/2024 3,805.00p 3,813.00p 3,794.00p 3,794.00p 54
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

Market data

Select a section