Market data

Select a section

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

(XNNS)
Sector: n/a
3,057.00p
-103.75p -3.28
Last updated: 16:36:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,444.00p 3,160.75p 3,000.25p 3,057.00p 0
03/04/2025 3,444.00p 3,317.75p 3,128.50p 3,160.75p 0
02/04/2025 3,444.00p 3,322.00p 3,259.00p 3,317.75p 0
01/04/2025 3,444.00p 3,328.75p 3,263.50p 3,321.50p 0
31/03/2025 3,444.00p 3,315.75p 3,217.75p 3,263.50p 0
28/03/2025 3,444.00p 3,398.50p 3,313.25p 3,315.75p 0
27/03/2025 3,444.00p 3,425.50p 3,375.00p 3,398.50p 0
26/03/2025 3,444.00p 3,476.75p 3,419.75p 3,425.50p 0
25/03/2025 3,444.00p 3,475.00p 3,446.00p 3,458.00p 0
24/03/2025 3,444.00p 3,460.25p 3,387.00p 3,453.50p 0
21/03/2025 3,444.00p 3,391.75p 3,342.00p 3,387.00p 0
20/03/2025 3,444.00p 3,405.50p 3,360.75p 3,370.00p 0
19/03/2025 3,444.00p 3,396.75p 3,346.50p 3,381.00p 0
18/03/2025 3,444.00p 3,390.75p 3,330.75p 3,346.75p 0
17/03/2025 3,444.00p 3,378.50p 3,344.50p 3,361.25p 0
14/03/2025 3,444.00p 3,369.75p 3,296.25p 3,354.75p 0
13/03/2025 3,444.00p 3,337.75p 3,290.75p 3,296.25p 0
12/03/2025 3,444.00p 3,397.25p 3,294.00p 3,332.25p 0
11/03/2025 3,444.00p 3,351.75p 3,282.25p 3,294.00p 0
10/03/2025 3,444.00p 3,422.00p 3,333.50p 3,351.75p 0
07/03/2025 3,444.00p 3,484.25p 3,386.00p 3,387.25p 0
06/03/2025 3,444.00p 3,489.75p 3,444.50p 3,472.75p 0
05/03/2025 3,444.00p 3,448.50p 3,444.00p 3,448.50p 7
04/03/2025 3,625.00p 3,625.00p 3,424.00p 3,434.50p 0
03/03/2025 3,625.00p 3,608.00p 3,545.50p 3,558.75p 0
28/02/2025 3,625.00p 3,599.25p 3,510.75p 3,550.00p 0
27/02/2025 3,625.00p 3,626.00p 3,576.50p 3,599.25p 0
26/02/2025 3,625.00p 3,634.75p 3,577.25p 3,618.75p 0
25/02/2025 3,625.00p 3,661.00p 3,574.75p 3,577.25p 0
24/02/2025 3,625.00p 3,725.25p 3,635.50p 3,661.00p 0
21/02/2025 3,625.00p 3,763.50p 3,719.00p 3,725.25p 0
20/02/2025 3,625.00p 3,772.50p 3,722.75p 3,735.00p 0
19/02/2025 3,625.00p 3,777.50p 3,753.00p 3,769.50p 0
18/02/2025 3,625.00p 3,785.50p 3,750.00p 3,759.50p 0
17/02/2025 3,625.00p 3,772.00p 3,749.00p 3,760.75p 0
14/02/2025 3,625.00p 3,771.89p 3,749.00p 3,749.00p 132
13/02/2025 3,625.00p 3,777.00p 3,721.00p 3,749.25p 0
12/02/2025 3,625.00p 3,769.75p 3,677.75p 3,726.00p 0
11/02/2025 3,625.00p 3,786.00p 3,748.25p 3,749.75p 0
10/02/2025 3,625.00p 3,799.75p 3,773.50p 3,786.00p 0
07/02/2025 3,625.00p 3,848.50p 3,777.50p 3,779.25p 0
06/02/2025 3,625.00p 3,833.00p 3,776.00p 3,776.00p 0
05/02/2025 3,625.00p 3,785.25p 3,725.50p 3,776.00p 0
04/02/2025 3,625.00p 3,801.50p 3,771.00p 3,777.00p 0
03/02/2025 3,625.00p 3,851.50p 3,746.00p 3,777.00p 0
31/01/2025 3,625.00p 3,907.50p 3,802.50p 3,851.50p 0
30/01/2025 3,625.00p 3,823.00p 3,766.00p 3,802.50p 0
29/01/2025 3,625.00p 3,804.50p 3,765.00p 3,767.25p 0
28/01/2025 3,625.00p 3,785.25p 3,730.00p 3,767.25p 0
27/01/2025 3,625.00p 3,796.00p 3,654.75p 3,730.00p 0
24/01/2025 3,625.00p 3,826.00p 3,788.50p 3,796.00p 0
23/01/2025 3,625.00p 3,810.00p 3,786.00p 3,802.50p 0
22/01/2025 3,625.00p 3,816.00p 3,756.25p 3,810.00p 0
21/01/2025 3,625.00p 3,785.00p 3,743.00p 3,756.25p 0
20/01/2025 3,625.00p 3,817.00p 3,723.25p 3,773.00p 0
17/01/2025 3,625.00p 3,786.50p 3,730.75p 3,783.25p 0
16/01/2025 3,625.00p 3,785.00p 3,699.00p 3,710.75p 0
15/01/2025 3,625.00p 3,740.50p 3,642.25p 3,710.75p 0
14/01/2025 3,625.00p 3,711.50p 3,628.75p 3,664.75p 0
13/01/2025 3,625.00p 3,674.00p 3,616.00p 3,628.75p 0
10/01/2025 3,625.00p 3,734.75p 3,634.00p 3,657.75p 0
09/01/2025 3,625.00p 3,730.75p 3,641.00p 3,689.75p 0
08/01/2025 3,625.00p 3,724.00p 3,640.50p 3,672.00p 0
07/01/2025 3,625.00p 3,720.50p 3,640.00p 3,669.50p 0
06/01/2025 3,625.00p 3,722.00p 3,635.25p 3,687.50p 0
03/01/2025 3,625.00p 3,680.25p 3,599.25p 3,646.50p 0
02/01/2025 3,625.00p 3,676.25p 3,603.25p 3,637.50p 0
01/01/2025 3,625.00p 3,624.75p 3,592.75p 3,623.25p 0
31/12/2024 3,625.00p 3,624.75p 3,592.75p 3,623.25p 0
30/12/2024 3,625.00p 3,643.00p 3,578.00p 3,609.25p 0
27/12/2024 3,625.00p 3,695.75p 3,629.00p 3,639.25p 0
26/12/2024 3,625.00p 3,666.75p 3,636.75p 3,663.75p 0
25/12/2024 3,625.00p 3,666.75p 3,636.75p 3,663.75p 0
24/12/2024 3,625.00p 3,666.75p 3,636.75p 3,663.75p 0
23/12/2024 3,625.00p 3,666.75p 3,618.75p 3,643.75p 0
20/12/2024 3,625.00p 3,644.00p 3,551.50p 3,638.25p 0
19/12/2024 3,625.00p 3,644.00p 3,625.00p 3,644.00p 120
18/12/2024 3,733.50p 3,750.50p 3,716.25p 3,744.50p 0
17/12/2024 3,733.50p 3,740.75p 3,711.50p 3,725.50p 0
16/12/2024 3,733.50p 3,733.50p 3,728.75p 3,728.75p 440
13/12/2024 3,665.50p 3,784.50p 3,698.00p 3,721.00p 0
12/12/2024 3,665.50p 3,777.75p 3,695.75p 3,742.50p 0
11/12/2024 3,665.50p 3,722.00p 3,658.25p 3,720.75p 0
10/12/2024 3,665.50p 3,739.50p 3,680.50p 3,694.50p 0
09/12/2024 3,665.50p 3,771.00p 3,667.50p 3,700.50p 0
06/12/2024 3,665.50p 3,730.50p 3,665.75p 3,710.50p 0
05/12/2024 3,665.50p 3,733.00p 3,637.50p 3,687.25p 0
04/12/2024 3,665.50p 3,707.50p 3,652.75p 3,670.75p 0
03/12/2024 3,665.50p 3,665.50p 3,659.75p 3,659.75p 16
02/12/2024 3,605.50p 3,698.75p 3,613.00p 3,661.75p 0
29/11/2024 3,605.50p 3,658.25p 3,588.25p 3,623.25p 0
28/11/2024 3,605.50p 3,670.50p 3,583.00p 3,626.00p 0
27/11/2024 3,605.50p 3,672.25p 3,600.50p 3,608.50p 0
26/11/2024 3,605.50p 3,683.75p 3,603.00p 3,658.50p 0
25/11/2024 3,605.50p 3,696.25p 3,631.25p 3,656.50p 0
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

Market data

Select a section