Market data

Select a section

Xtrackers (IE) Public Limited Company X Msci Innovation Ucits Etf 1C

(XNNS)
Sector: n/a
3,654.25p
22.00p 0.61
Last updated: 12:38:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,605.50p 3,644.00p 3,552.00p 3,594.75p 0
21/11/2024 3,605.50p 3,639.25p 3,538.50p 3,594.75p 0
20/11/2024 3,605.50p 3,607.50p 3,532.25p 3,547.50p 0
19/11/2024 3,605.50p 3,558.50p 3,483.00p 3,548.00p 0
18/11/2024 3,605.50p 3,573.25p 3,474.25p 3,537.00p 0
15/11/2024 3,605.50p 3,575.50p 3,487.75p 3,566.75p 0
14/11/2024 3,605.50p 3,675.25p 3,562.00p 3,566.75p 0
13/11/2024 3,605.50p 3,648.50p 3,569.50p 3,609.25p 0
12/11/2024 3,605.50p 3,605.50p 3,596.25p 3,596.25p 50
11/11/2024 3,600.00p 3,600.00p 3,581.00p 3,581.00p 42
08/11/2024 3,345.00p 3,542.50p 3,483.75p 3,515.75p 0
07/11/2024 3,345.00p 3,523.50p 3,436.00p 3,492.00p 0
06/11/2024 3,345.00p 3,537.00p 3,369.75p 3,472.50p 0
05/11/2024 3,345.00p 3,391.25p 3,339.25p 3,369.75p 0
04/11/2024 3,345.00p 3,390.00p 3,320.50p 3,358.75p 0
01/11/2024 3,345.00p 3,390.00p 3,312.50p 3,362.00p 0
31/10/2024 3,345.00p 3,405.50p 3,317.75p 3,360.50p 0
30/10/2024 3,345.00p 3,445.75p 3,363.75p 3,405.50p 0
29/10/2024 3,345.00p 3,434.25p 3,369.50p 3,402.00p 0
28/10/2024 3,345.00p 3,437.25p 3,353.25p 3,404.50p 0
25/10/2024 3,345.00p 3,424.50p 3,350.75p 3,393.75p 0
24/10/2024 3,345.00p 3,402.00p 3,330.00p 3,358.75p 0
23/10/2024 3,345.00p 3,416.25p 3,336.00p 3,358.75p 0
22/10/2024 3,345.00p 3,408.50p 3,330.75p 3,365.50p 0
21/10/2024 3,345.00p 3,415.25p 3,333.75p 3,365.50p 0
18/10/2024 3,345.00p 3,410.75p 3,332.00p 3,377.50p 0
17/10/2024 3,345.00p 3,427.25p 3,352.25p 3,371.00p 0
16/10/2024 3,345.00p 3,411.00p 3,323.25p 3,357.25p 0
15/10/2024 3,345.00p 3,409.00p 3,333.75p 3,346.50p 0
14/10/2024 3,345.00p 3,381.00p 3,325.25p 3,376.50p 0
11/10/2024 3,184.00p 3,366.50p 3,295.00p 3,345.00p 0
10/10/2024 3,184.00p 3,376.00p 3,272.00p 3,341.75p 0
09/10/2024 3,184.00p 3,365.75p 3,309.00p 3,332.50p 0
08/10/2024 3,184.00p 3,369.25p 3,264.75p 3,318.75p 0
07/10/2024 3,184.00p 3,369.25p 3,290.25p 3,319.50p 0
04/10/2024 3,184.00p 3,352.25p 3,241.25p 3,299.00p 0
03/10/2024 3,184.00p 3,323.25p 3,235.00p 3,281.50p 0
02/10/2024 3,184.00p 3,269.75p 3,209.75p 3,260.50p 0
01/10/2024 3,184.00p 3,318.00p 3,220.75p 3,236.25p 0
30/09/2024 3,184.00p 3,267.25p 3,208.25p 3,242.75p 0
27/09/2024 3,184.00p 3,285.25p 3,194.25p 3,254.25p 0
26/09/2024 3,184.00p 3,277.25p 3,208.25p 3,221.50p 0
25/09/2024 3,184.00p 3,243.75p 3,169.00p 3,208.25p 0
24/09/2024 3,184.00p 3,245.00p 3,171.50p 3,205.25p 0
23/09/2024 3,184.00p 3,251.25p 3,170.00p 3,209.75p 0
20/09/2024 3,184.00p 3,257.00p 3,162.00p 3,198.25p 0
19/09/2024 3,184.00p 3,276.25p 3,186.75p 3,237.25p 0
18/09/2024 3,184.00p 3,230.75p 3,154.25p 3,186.75p 0
17/09/2024 3,184.00p 3,249.00p 3,166.50p 3,217.00p 0
16/09/2024 3,184.00p 3,216.75p 3,142.00p 3,182.00p 0
13/09/2024 3,184.00p 3,227.75p 3,152.75p 3,168.25p 0
12/09/2024 3,184.00p 3,209.75p 3,126.75p 3,126.75p 0
11/09/2024 3,184.00p 3,165.00p 3,087.75p 3,137.75p 0
10/09/2024 3,184.00p 3,177.75p 3,105.75p 3,137.75p 0
09/09/2024 3,184.00p 3,147.75p 3,070.00p 3,113.75p 0
06/09/2024 3,184.00p 3,174.75p 3,076.25p 3,079.25p 0
05/09/2024 3,184.00p 3,166.75p 3,110.75p 3,117.25p 0
04/09/2024 3,184.00p 3,203.25p 3,114.25p 3,137.25p 0
03/09/2024 3,184.00p 3,239.00p 3,173.25p 3,182.25p 0
02/09/2024 3,184.00p 3,253.75p 3,177.75p 3,200.50p 0
30/08/2024 3,184.00p 3,257.25p 3,198.00p 3,200.50p 0
29/08/2024 3,184.00p 3,244.50p 3,167.25p 3,222.75p 0
28/08/2024 3,184.00p 3,240.75p 3,164.75p 3,173.00p 0
27/08/2024 3,184.00p 3,188.25p 3,184.00p 3,188.25p 105
26/08/2024 3,121.50p 3,296.25p 3,220.00p 3,237.50p 0
23/08/2024 3,121.50p 3,296.25p 3,220.00p 3,237.50p 0
22/08/2024 3,121.50p 3,296.25p 3,220.00p 3,237.50p 0
21/08/2024 3,121.50p 3,290.25p 3,225.50p 3,248.00p 0
20/08/2024 3,121.50p 3,309.50p 3,249.75p 3,257.25p 0
19/08/2024 3,121.50p 3,284.00p 3,210.75p 3,258.00p 0
16/08/2024 3,121.50p 3,270.50p 3,189.75p 3,238.00p 0
15/08/2024 3,121.50p 3,260.75p 3,173.00p 3,235.75p 0
14/08/2024 3,121.50p 3,232.00p 3,146.25p 3,179.50p 0
13/08/2024 3,121.50p 3,193.75p 3,112.75p 3,168.25p 0
12/08/2024 3,121.50p 3,195.25p 3,104.00p 3,141.75p 0
09/08/2024 3,121.50p 3,161.25p 3,094.00p 3,127.50p 0
08/08/2024 3,121.50p 3,122.50p 3,121.50p 3,122.50p 140
07/08/2024 3,091.25p 3,149.25p 3,074.00p 3,133.50p 0
06/08/2024 3,246.00p 3,246.00p 3,060.00p 3,091.25p 0
05/08/2024 3,246.00p 3,129.75p 2,947.75p 3,076.00p 0
02/08/2024 3,246.00p 3,238.00p 3,118.25p 3,129.75p 0
01/08/2024 3,246.00p 3,327.25p 3,251.00p 3,290.00p 0
31/07/2024 3,246.00p 3,334.25p 3,227.75p 3,290.00p 0
30/07/2024 3,246.00p 3,293.25p 3,213.50p 3,227.75p 0
29/07/2024 3,246.00p 3,256.75p 3,196.50p 3,227.25p 0
26/07/2024 3,246.00p 3,230.25p 3,171.50p 3,200.00p 0
25/07/2024 3,246.00p 3,234.25p 3,160.25p 3,200.00p 0
24/07/2024 3,246.00p 3,293.75p 3,190.25p 3,203.00p 0
23/07/2024 3,246.00p 3,324.50p 3,240.75p 3,293.75p 0
22/07/2024 3,246.00p 3,319.75p 3,246.75p 3,271.25p 0
19/07/2024 3,246.00p 3,303.00p 3,217.50p 3,246.75p 0
18/07/2024 3,246.00p 3,359.00p 3,260.25p 3,264.50p 0
17/07/2024 3,246.00p 3,336.25p 3,265.00p 3,286.25p 0
16/07/2024 3,246.00p 3,379.50p 3,296.25p 3,334.50p 0
15/07/2024 3,246.00p 3,376.00p 3,278.25p 3,333.75p 0
12/07/2024 3,246.00p 3,336.00p 3,251.75p 3,316.00p 0
11/07/2024 3,246.00p 3,373.50p 3,278.25p 3,306.75p 0
10/07/2024 3,246.00p 3,357.00p 3,308.00p 3,314.50p 0
09/07/2024 3,246.00p 3,359.00p 3,275.50p 3,316.75p 0
08/07/2024 3,246.00p 3,344.25p 3,269.25p 3,305.50p 0
05/07/2024 3,246.00p 3,331.25p 3,243.25p 3,298.25p 0
04/07/2024 3,246.00p 3,298.75p 3,282.00p 3,284.50p 0
03/07/2024 3,246.00p 3,324.00p 3,231.00p 3,282.00p 0
02/07/2024 3,246.00p 3,298.75p 3,198.75p 3,274.00p 0
01/07/2024 3,246.00p 3,301.00p 3,210.75p 3,263.25p 0
28/06/2024 3,246.00p 3,305.75p 3,266.50p 3,283.50p 0
27/06/2024 3,246.00p 3,301.50p 3,239.50p 3,269.50p 0
26/06/2024 3,246.00p 3,305.25p 3,235.75p 3,274.25p 0
25/06/2024 3,246.00p 3,294.50p 3,202.50p 3,265.75p 0
24/06/2024 3,246.00p 3,299.25p 3,233.50p 3,265.75p 0
21/06/2024 3,246.00p 3,309.00p 3,225.25p 3,270.25p 0
20/06/2024 3,246.00p 3,319.50p 3,240.50p 3,277.50p 0
19/06/2024 3,246.00p 3,301.75p 3,231.75p 3,259.50p 0
18/06/2024 3,246.00p 3,300.25p 3,214.25p 3,260.50p 0
17/06/2024 3,246.00p 3,288.00p 3,213.50p 3,249.25p 0
14/06/2024 3,246.00p 3,302.25p 3,202.25p 3,253.75p 0
13/06/2024 3,246.00p 3,246.00p 3,237.50p 3,237.50p 130
12/06/2024 3,011.00p 3,298.00p 3,194.00p 3,243.00p 0
11/06/2024 3,011.00p 3,262.50p 3,188.75p 3,213.75p 0
10/06/2024 3,011.00p 3,261.25p 3,175.25p 3,220.75p 0
07/06/2024 3,011.00p 3,271.25p 3,181.25p 3,236.50p 0
06/06/2024 3,011.00p 3,268.00p 3,192.25p 3,227.00p 0
05/06/2024 3,011.00p 3,202.00p 3,148.50p 3,200.00p 0
04/06/2024 3,011.00p 3,164.25p 3,139.75p 3,148.50p 0
03/06/2024 3,011.00p 3,178.75p 3,124.75p 3,153.25p 0
31/05/2024 3,011.00p 3,166.00p 3,120.25p 3,124.75p 0
30/05/2024 3,011.00p 3,169.00p 3,132.00p 3,138.50p 0
29/05/2024 3,011.00p 3,201.75p 3,154.25p 3,169.00p 0
28/05/2024 3,011.00p 3,240.75p 3,183.50p 3,193.25p 0
27/05/2024 3,011.00p 3,212.25p 3,184.50p 3,208.00p 0

Market data

Select a section