Market data

Select a section

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

(XNNS)
Sector: n/a
4,026.25p
9.25p 0.23
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,862.25p 4,059.00p 3,999.00p 4,026.25p 0
30/10/2025 3,862.25p 4,032.00p 3,939.25p 4,017.00p 0
29/10/2025 3,862.25p 4,067.00p 3,990.75p 4,002.50p 0
28/10/2025 3,862.25p 4,030.75p 3,991.25p 4,015.50p 0
27/10/2025 3,862.25p 4,016.25p 3,974.75p 3,997.00p 0
24/10/2025 3,862.25p 3,999.00p 3,886.00p 3,964.25p 0
23/10/2025 3,862.25p 3,907.00p 3,822.00p 3,903.50p 0
22/10/2025 3,862.25p 3,922.25p 3,862.75p 3,871.50p 0
21/10/2025 3,862.25p 3,911.50p 3,841.00p 3,902.75p 0
20/10/2025 3,862.25p 3,901.00p 3,811.25p 3,883.50p 0
17/10/2025 3,862.25p 3,855.75p 3,734.00p 3,811.25p 0
16/10/2025 3,862.25p 3,889.25p 3,832.25p 3,838.75p 0
15/10/2025 3,862.25p 3,896.00p 3,819.00p 3,859.25p 0
14/10/2025 3,862.25p 3,862.25p 3,835.25p 3,839.00p 0
13/10/2025 3,927.00p 3,897.25p 3,839.50p 3,862.25p 0
10/10/2025 3,927.00p 3,927.00p 3,851.50p 3,851.50p 171
09/10/2025 3,720.00p 3,985.00p 3,912.00p 3,949.00p 0
08/10/2025 3,720.00p 3,946.25p 3,859.75p 3,927.50p 0
07/10/2025 3,720.00p 3,957.75p 3,884.75p 3,890.75p 0
06/10/2025 3,720.00p 3,940.50p 3,874.00p 3,899.50p 0
03/10/2025 3,720.00p 3,924.00p 3,843.25p 3,874.00p 0
02/10/2025 3,720.00p 3,892.75p 3,826.00p 3,862.75p 0
01/10/2025 3,720.00p 3,828.75p 3,751.50p 3,826.00p 0
30/09/2025 3,720.00p 3,794.75p 3,734.00p 3,774.00p 0
29/09/2025 3,720.00p 3,794.75p 3,707.50p 3,782.25p 0
26/09/2025 3,720.00p 3,772.75p 3,695.50p 3,742.50p 0
25/09/2025 3,720.00p 3,782.25p 3,707.75p 3,757.50p 0
24/09/2025 3,720.00p 3,848.50p 3,749.25p 3,782.25p 0
23/09/2025 3,720.00p 3,845.50p 3,790.25p 3,796.75p 0
22/09/2025 3,720.00p 3,823.00p 3,746.75p 3,813.25p 0
19/09/2025 3,720.00p 3,829.25p 3,740.50p 3,791.50p 0
18/09/2025 3,720.00p 3,822.25p 3,702.75p 3,785.25p 0
17/09/2025 3,720.00p 3,752.25p 3,707.50p 3,718.00p 0
16/09/2025 3,720.00p 3,724.50p 3,648.50p 3,707.50p 0
15/09/2025 3,720.00p 3,720.00p 3,704.35p 3,710.75p 1,078
12/09/2025 3,602.50p 3,714.75p 3,695.75p 3,700.00p 0
11/09/2025 3,602.50p 3,699.75p 3,636.00p 3,696.25p 0
10/09/2025 3,602.50p 3,762.25p 3,660.50p 3,693.75p 0
09/09/2025 3,602.50p 3,728.25p 3,633.50p 3,682.75p 0
08/09/2025 3,602.50p 3,685.25p 3,651.75p 3,677.50p 0
05/09/2025 3,602.50p 3,697.75p 3,637.75p 3,651.75p 0
04/09/2025 3,602.50p 3,719.00p 3,615.25p 3,666.50p 0
03/09/2025 3,602.50p 3,680.00p 3,618.50p 3,658.50p 0
02/09/2025 3,602.50p 3,661.25p 3,593.25p 3,626.00p 0
01/09/2025 3,602.50p 3,647.50p 3,631.75p 3,637.00p 0
29/08/2025 3,602.50p 3,672.25p 3,607.75p 3,637.50p 0
28/08/2025 3,602.50p 3,655.00p 3,590.75p 3,642.00p 0
27/08/2025 3,602.50p 3,659.75p 3,595.75p 3,650.00p 0
26/08/2025 3,602.50p 3,695.00p 3,629.75p 3,634.50p 0
25/08/2025 3,602.50p 3,669.75p 3,601.75p 3,642.00p 0
22/08/2025 3,602.50p 3,669.75p 3,601.75p 3,642.00p 0
21/08/2025 3,602.50p 3,652.50p 3,584.25p 3,606.50p 0
20/08/2025 3,602.50p 3,661.50p 3,567.50p 3,591.75p 0
19/08/2025 3,602.50p 3,685.25p 3,608.50p 3,615.25p 0
18/08/2025 3,602.50p 3,629.00p 3,559.50p 3,623.25p 0
15/08/2025 3,602.50p 3,673.50p 3,593.25p 3,613.25p 0
14/08/2025 3,602.50p 3,647.00p 3,550.25p 3,593.25p 0
13/08/2025 3,602.50p 3,618.75p 3,552.25p 3,603.75p 0
12/08/2025 3,602.50p 3,618.00p 3,555.75p 3,580.75p 0
11/08/2025 3,602.50p 3,599.50p 3,563.75p 3,594.25p 0
08/08/2025 3,602.50p 3,602.50p 3,504.75p 3,563.75p 0
07/08/2025 3,602.50p 3,602.50p 3,559.75p 3,563.50p 0
06/08/2025 3,602.50p 3,626.75p 3,553.50p 3,570.50p 0
05/08/2025 3,602.50p 3,654.75p 3,563.00p 3,584.00p 0
04/08/2025 3,602.50p 3,654.00p 3,579.25p 3,613.50p 0
01/08/2025 3,602.50p 3,698.25p 3,554.75p 3,583.75p 0
31/07/2025 3,602.50p 3,745.00p 3,693.50p 3,698.25p 0
30/07/2025 3,602.50p 3,732.00p 3,659.75p 3,693.50p 0
29/07/2025 3,602.50p 3,753.50p 3,662.00p 3,677.25p 0
28/07/2025 3,602.50p 3,729.50p 3,633.50p 3,676.00p 0
25/07/2025 3,602.50p 3,715.00p 3,624.00p 3,667.75p 0
24/07/2025 3,602.50p 3,690.50p 3,619.00p 3,641.50p 0
23/07/2025 3,602.50p 3,676.75p 3,594.00p 3,619.00p 0
22/07/2025 3,602.50p 3,664.50p 3,566.25p 3,611.50p 0
21/07/2025 3,602.50p 3,661.75p 3,585.25p 3,618.00p 0
18/07/2025 3,602.50p 3,673.00p 3,583.00p 3,620.75p 0
17/07/2025 3,602.50p 3,655.00p 3,569.50p 3,629.75p 0
16/07/2025 3,602.50p 3,649.50p 3,520.75p 3,580.75p 0
15/07/2025 3,602.50p 3,602.50p 3,600.00p 3,600.00p 57
14/07/2025 3,444.00p 3,611.00p 3,514.25p 3,581.50p 0
11/07/2025 3,444.00p 3,609.50p 3,524.75p 3,560.00p 0
10/07/2025 3,444.00p 3,607.75p 3,521.25p 3,563.00p 0
09/07/2025 3,444.00p 3,576.50p 3,498.00p 3,537.25p 0
08/07/2025 3,444.00p 3,580.25p 3,480.50p 3,525.00p 0
07/07/2025 3,444.00p 3,553.25p 3,476.00p 3,505.25p 0
04/07/2025 3,444.00p 3,557.50p 3,465.00p 3,515.00p 0
03/07/2025 3,444.00p 3,530.25p 3,515.00p 3,530.25p 28
02/07/2025 3,444.00p 3,535.50p 3,446.25p 3,504.50p 0
01/07/2025 3,444.00p 3,505.00p 3,425.00p 3,465.50p 0
30/06/2025 3,444.00p 3,525.75p 3,464.25p 3,475.75p 0
27/06/2025 3,444.00p 3,501.25p 3,439.50p 3,464.25p 0
26/06/2025 3,444.00p 3,480.75p 3,425.25p 3,439.50p 0
25/06/2025 3,444.00p 3,507.50p 3,440.25p 3,456.50p 0
24/06/2025 3,444.00p 3,489.00p 3,410.50p 3,448.75p 0
23/06/2025 3,444.00p 3,428.50p 3,410.50p 3,410.50p 29
20/06/2025 3,444.00p 3,435.75p 3,373.50p 3,398.25p 0
19/06/2025 3,444.00p 3,434.50p 3,363.50p 3,387.50p 0
18/06/2025 3,444.00p 3,465.75p 3,402.00p 3,433.75p 0
17/06/2025 3,444.00p 3,469.50p 3,391.75p 3,435.75p 0
16/06/2025 3,444.00p 3,461.00p 3,403.50p 3,434.75p 0
13/06/2025 3,444.00p 3,460.25p 3,393.75p 3,412.00p 0
12/06/2025 3,444.00p 3,481.50p 3,419.00p 3,455.00p 0
11/06/2025 3,444.00p 3,522.75p 3,459.75p 3,475.50p 0
10/06/2025 3,444.00p 3,488.00p 3,413.25p 3,459.75p 0
09/06/2025 3,444.00p 3,468.00p 3,405.50p 3,418.25p 0
06/06/2025 3,444.00p 3,468.50p 3,361.75p 3,412.50p 0
05/06/2025 3,444.00p 3,453.00p 3,349.75p 3,405.00p 0
04/06/2025 3,444.00p 3,448.50p 3,366.75p 3,405.00p 0
03/06/2025 3,444.00p 3,423.00p 3,341.50p 3,393.50p 0
02/06/2025 3,444.00p 3,394.50p 3,319.50p 3,352.50p 0
30/05/2025 3,444.00p 3,422.00p 3,353.50p 3,375.25p 0
29/05/2025 3,444.00p 3,438.25p 3,369.75p 3,388.00p 0
28/05/2025 3,444.00p 3,428.75p 3,364.25p 3,376.25p 0
27/05/2025 3,444.00p 3,389.00p 3,309.75p 3,366.25p 0
26/05/2025 3,444.00p 3,364.75p 3,281.75p 3,314.75p 0
23/05/2025 3,444.00p 3,364.75p 3,281.75p 3,314.75p 0
22/05/2025 3,444.00p 3,403.25p 3,307.75p 3,364.00p 0
21/05/2025 3,444.00p 3,434.75p 3,359.50p 3,403.25p 0
20/05/2025 3,444.00p 3,472.50p 3,390.50p 3,421.00p 0
19/05/2025 3,444.00p 3,430.50p 3,336.50p 3,409.50p 0
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

Market data

Select a section