Market data

Select a section

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

(XNNS)
Sector: n/a
3,783.25p
52.50p 1.41
Last updated: 16:35:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section