Market data

Select a section

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

(XNGS)
Sector: n/a
4,489.50p
20.50p 0.46
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 4,442.00p 4,474.50p 4,439.50p 4,469.00p 910
23/06/2025 4,400.00p 4,426.00p 4,396.00p 4,399.50p 118
20/06/2025 4,419.00p 4,426.00p 4,389.75p 4,389.75p 1
19/06/2025 4,419.00p 4,423.00p 4,351.00p 4,375.25p 28
18/06/2025 4,438.50p 4,536.00p 4,438.50p 4,447.50p 147
17/06/2025 4,417.00p 4,574.50p 4,402.00p 4,450.50p 85
16/06/2025 4,387.50p 4,548.50p 4,387.50p 4,432.50p 42
13/06/2025 4,352.50p 4,404.50p 4,348.50p 4,380.75p 45
12/06/2025 4,420.50p 4,440.00p 4,391.00p 4,436.50p 546
11/06/2025 4,455.00p 4,467.00p 4,455.00p 4,457.50p 41
10/06/2025 4,429.00p 4,445.50p 4,417.00p 4,423.75p 265
09/06/2025 4,408.50p 4,427.50p 4,387.50p 4,408.00p 243
06/06/2025 4,378.50p 4,427.50p 4,369.50p 4,406.00p 47
05/06/2025 4,398.50p 4,400.00p 4,359.50p 4,398.50p 108
04/06/2025 4,382.00p 4,383.50p 4,352.00p 4,375.00p 1,218
03/06/2025 4,320.50p 4,359.75p 4,320.50p 4,359.75p 61
02/06/2025 4,254.00p 4,291.50p 4,254.00p 4,289.50p 187
30/05/2025 4,309.50p 4,329.50p 4,296.00p 4,301.00p 156
29/05/2025 4,369.50p 4,415.00p 4,295.00p 4,317.25p 65
28/05/2025 4,312.50p 4,346.00p 4,300.00p 4,315.50p 57
27/05/2025 4,275.00p 4,306.00p 4,251.00p 4,298.75p 989
26/05/2025 4,265.50p 4,301.50p 4,213.50p 4,233.50p 305
23/05/2025 4,265.50p 4,301.50p 4,213.50p 4,233.50p 305
22/05/2025 4,327.00p 4,313.50p 4,285.50p 4,306.00p 12
21/05/2025 4,327.00p 4,353.50p 4,296.00p 4,353.50p 80
20/05/2025 4,353.50p 4,447.00p 4,345.00p 4,358.00p 680
19/05/2025 4,292.00p 4,372.50p 4,292.00p 4,361.50p 48
16/05/2025 4,395.50p 4,404.50p 4,344.00p 4,393.25p 42
15/05/2025 4,363.50p 4,388.00p 4,362.00p 4,381.50p 53
14/05/2025 4,365.50p 4,398.75p 4,365.50p 4,398.75p 75
13/05/2025 4,299.00p 4,379.00p 4,278.50p 4,377.25p 239
12/05/2025 4,329.00p 4,362.00p 4,213.00p 4,293.25p 264
09/05/2025 4,134.00p 4,191.50p 4,132.50p 4,144.25p 209
08/05/2025 4,173.00p 4,194.50p 4,126.50p 4,167.75p 715
07/05/2025 4,110.50p 4,129.00p 4,080.50p 4,086.75p 102
06/05/2025 4,115.50p 4,147.50p 4,075.50p 4,117.50p 215
05/05/2025 4,101.00p 4,146.00p 4,086.50p 4,140.75p 517
02/05/2025 4,101.00p 4,146.00p 4,086.50p 4,140.75p 517
01/05/2025 4,102.50p 4,107.50p 4,068.00p 4,107.50p 98
30/04/2025 3,983.50p 3,989.50p 3,918.00p 3,962.50p 51
29/04/2025 3,972.00p 3,973.00p 3,963.50p 3,963.50p 202
28/04/2025 3,975.50p 3,992.50p 3,913.50p 3,913.50p 55
25/04/2025 3,945.50p 3,980.50p 3,924.50p 3,943.00p 53
24/04/2025 3,786.00p 3,892.75p 3,786.00p 3,892.75p 143
23/04/2025 3,846.00p 3,880.50p 3,803.50p 3,848.25p 330
22/04/2025 3,648.00p 3,693.00p 3,626.00p 3,692.50p 487
21/04/2025 3,751.50p 3,784.50p 3,711.75p 3,711.75p 211
18/04/2025 3,751.50p 3,784.50p 3,711.75p 3,711.75p 211
17/04/2025 3,751.50p 3,784.50p 3,711.75p 3,711.75p 211
16/04/2025 3,747.00p 3,806.00p 3,722.50p 3,786.25p 179
15/04/2025 3,797.00p 3,859.00p 3,797.00p 3,836.25p 199
14/04/2025 3,845.00p 3,970.50p 3,828.25p 3,828.25p 467
11/04/2025 3,777.50p 3,841.00p 3,693.00p 3,741.25p 4,866
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

Market data

Select a section