Market data

Select a section

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

(XNNS)
Sector: n/a
3,429.00p
26.25p 0.77
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,444.00p 3,458.50p 3,378.50p 3,429.00p 0
15/05/2025 3,444.00p 3,432.00p 3,359.25p 3,402.75p 0
14/05/2025 3,444.00p 3,461.75p 3,382.50p 3,412.75p 0
13/05/2025 3,444.00p 3,434.75p 3,363.50p 3,412.75p 0
12/05/2025 3,444.00p 3,413.75p 3,271.00p 3,375.75p 0
09/05/2025 3,444.00p 3,333.25p 3,257.00p 3,271.00p 0
08/05/2025 3,444.00p 3,325.25p 3,218.75p 3,282.00p 0
07/05/2025 3,444.00p 3,273.00p 3,208.00p 3,218.75p 0
06/05/2025 3,444.00p 3,297.25p 3,219.00p 3,249.25p 0
05/05/2025 3,444.00p 3,336.50p 3,242.25p 3,297.25p 0
02/05/2025 3,444.00p 3,336.50p 3,242.25p 3,297.25p 0
01/05/2025 3,444.00p 3,293.25p 3,200.25p 3,289.00p 0
30/04/2025 3,444.00p 3,225.75p 3,138.00p 3,200.25p 0
29/04/2025 3,444.00p 3,229.25p 3,147.00p 3,200.25p 0
28/04/2025 3,444.00p 3,214.00p 3,149.75p 3,163.00p 0
25/04/2025 3,444.00p 3,199.00p 3,137.00p 3,181.75p 0
24/04/2025 3,444.00p 3,151.75p 3,083.25p 3,145.75p 0
23/04/2025 3,444.00p 3,173.00p 3,033.00p 3,131.75p 0
22/04/2025 3,444.00p 3,041.50p 2,960.75p 3,033.00p 0
21/04/2025 3,444.00p 3,101.50p 3,027.00p 3,041.50p 0
18/04/2025 3,444.00p 3,101.50p 3,027.00p 3,041.50p 0
17/04/2025 3,444.00p 3,101.50p 3,027.00p 3,041.50p 0
16/04/2025 3,444.00p 3,133.00p 3,051.25p 3,101.50p 0
15/04/2025 3,444.00p 3,152.00p 3,107.25p 3,133.00p 0
14/04/2025 3,444.00p 3,171.75p 3,060.00p 3,128.75p 0
11/04/2025 3,444.00p 3,444.00p 3,030.00p 3,060.00p 0
10/04/2025 3,444.00p 3,444.00p 2,960.25p 3,070.75p 0
09/04/2025 3,444.00p 3,073.25p 2,883.50p 2,960.25p 0
08/04/2025 3,444.00p 3,151.75p 2,963.50p 3,073.25p 0
07/04/2025 3,444.00p 3,095.50p 2,812.25p 2,963.50p 0
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

Market data

Select a section