Market data

Select a section

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

(XNNV)
Sector: n/a
$46.13
$0.49 1.07
Last updated: 16:39:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $44.92 $46.15 $45.47 $46.13 0
16/01/2025 $44.92 $46.27 $45.13 $45.41 0
15/01/2025 $44.92 $45.98 $44.51 $45.41 0
14/01/2025 $44.92 $44.92 $44.70 $44.70 65
13/01/2025 $44.03 $44.12 $44.03 $44.12 14
10/01/2025 $45.25 $45.89 $44.46 $44.62 0
09/01/2025 $45.25 $45.95 $44.83 $45.37 0
08/01/2025 $45.25 $45.55 $45.25 $45.35 3
07/01/2025 $46.08 $46.66 $45.49 $45.83 0
06/01/2025 $46.08 $46.17 $46.08 $46.17 30
03/01/2025 $45.12 $45.27 $45.12 $45.26 29
02/01/2025 $45.03 $45.03 $45.01 $45.01 78
01/01/2025 $45.54 $45.43 $45.09 $45.43 0
31/12/2024 $45.54 $45.43 $45.09 $45.43 0
30/12/2024 $45.54 $45.83 $44.90 $45.17 0
27/12/2024 $45.54 $46.30 $45.60 $45.83 0
26/12/2024 $45.54 $45.94 $45.54 $45.94 0
25/12/2024 $45.54 $45.94 $45.54 $45.94 0
24/12/2024 $45.54 $45.94 $45.54 $45.94 0
23/12/2024 $45.54 $46.05 $45.33 $45.60 0
20/12/2024 $45.54 $45.74 $45.54 $45.74 67
19/12/2024 $45.83 $45.83 $45.77 $45.77 120
18/12/2024 $47.42 $47.53 $47.42 $47.53 87
17/12/2024 $47.21 $47.45 $47.17 $47.33 0
16/12/2024 $47.21 $47.35 $47.18 $47.31 341
13/12/2024 $47.54 $47.88 $46.70 $46.98 0
12/12/2024 $47.54 $47.54 $46.99 $47.53 11
11/12/2024 $47.29 $47.45 $47.29 $47.44 1
10/12/2024 $47.47 $47.28 $46.93 $47.08 0
09/12/2024 $47.47 $47.47 $47.27 $47.27 345
06/12/2024 $47.26 $47.45 $47.26 $47.30 666
05/12/2024 $47.14 $47.80 $47.03 $47.03 100
04/12/2024 $46.32 $47.05 $45.75 $46.69 0
03/12/2024 $46.32 $46.41 $46.32 $46.35 142
02/12/2024 $46.81 $46.82 $46.37 $46.44 829
29/11/2024 $45.95 $46.38 $45.53 $46.04 0
28/11/2024 $45.95 $45.96 $45.88 $45.96 1
27/11/2024 $45.95 $46.48 $45.65 $45.71 0
26/11/2024 $45.95 $45.95 $45.90 $45.90 320
25/11/2024 $45.27 $46.56 $45.45 $45.92 0
22/11/2024 $45.27 $45.45 $45.27 $45.31 23
21/11/2024 $45.00 $45.58 $44.68 $45.31 0
20/11/2024 $45.00 $45.00 $44.84 $44.83 80
19/11/2024 $46.45 $45.10 $44.35 $44.72 0
18/11/2024 $46.45 $44.72 $44.52 $44.72 0
15/11/2024 $46.45 $45.35 $44.10 $45.35 0
14/11/2024 $46.45 $46.28 $45.25 $45.35 0
13/11/2024 $46.45 $46.48 $45.44 $45.84 0
12/11/2024 $46.45 $46.57 $45.60 $45.84 0
11/11/2024 $46.45 $46.45 $45.97 $46.09 300
08/11/2024 $43.51 $45.86 $45.18 $45.44 0
07/11/2024 $43.51 $45.72 $44.38 $45.34 0
06/11/2024 $43.51 $45.68 $43.84 $44.73 0
05/11/2024 $43.51 $44.15 $43.16 $43.84 0
04/11/2024 $43.51 $44.08 $42.97 $43.52 0
01/11/2024 $43.51 $43.54 $43.51 $43.54 162
31/10/2024 $43.75 $44.28 $43.08 $43.26 0
30/10/2024 $43.75 $44.66 $43.65 $44.24 0
29/10/2024 $43.75 $44.76 $43.97 $44.24 0
28/10/2024 $43.75 $44.66 $43.78 $44.21 0
25/10/2024 $43.75 $44.50 $43.40 $44.07 0
24/10/2024 $43.75 $44.17 $43.28 $43.46 0
23/10/2024 $43.75 $44.26 $43.21 $43.46 0
22/10/2024 $43.75 $43.71 $43.07 $43.71 2
21/10/2024 $43.75 $44.55 $43.16 $43.70 0
18/10/2024 $43.75 $44.55 $43.52 $44.04 0
17/10/2024 $43.75 $43.86 $43.80 $43.85 2
16/10/2024 $43.75 $44.25 $43.18 $43.67 0
15/10/2024 $43.75 $44.64 $43.62 $43.83 0
14/10/2024 $43.75 $44.42 $43.44 $44.07 0
11/10/2024 $43.01 $43.98 $42.98 $43.75 0
10/10/2024 $43.01 $44.14 $42.80 $43.60 0
09/10/2024 $43.01 $44.00 $42.93 $43.61 0
08/10/2024 $43.01 $43.80 $42.83 $43.41 0
07/10/2024 $43.01 $44.15 $43.14 $43.43 0
04/10/2024 $43.01 $44.15 $42.58 $43.19 0
03/10/2024 $43.01 $43.08 $43.01 $43.03 250
02/10/2024 $43.27 $43.78 $42.85 $43.24 0
01/10/2024 $43.27 $44.20 $42.78 $42.95 0
30/09/2024 $43.27 $43.75 $42.98 $43.47 0
27/09/2024 $43.27 $44.07 $42.76 $43.61 0
26/09/2024 $43.27 $43.27 $43.20 $43.20 1
25/09/2024 $42.38 $43.48 $42.48 $42.85 0
24/09/2024 $42.38 $43.42 $42.44 $42.89 0
23/09/2024 $42.38 $43.32 $42.25 $42.85 0
20/09/2024 $42.38 $43.58 $42.06 $42.44 0
19/09/2024 $42.38 $42.97 $42.70 $42.97 1
18/09/2024 $42.38 $42.08 $41.98 $42.08 0
17/09/2024 $42.38 $42.38 $42.37 $42.37 130
16/09/2024 $41.15 $42.48 $41.41 $42.01 0
13/09/2024 $41.15 $42.42 $41.36 $41.39 0
12/09/2024 $41.15 $42.18 $40.71 $40.71 0
11/09/2024 $41.15 $41.50 $40.35 $40.98 0
10/09/2024 $41.15 $41.53 $40.49 $40.98 0
09/09/2024 $41.15 $41.22 $40.12 $40.70 0
06/09/2024 $41.15 $41.25 $40.49 $40.49 0
05/09/2024 $41.15 $41.15 $41.01 $41.01 5
04/09/2024 $42.09 $41.67 $40.78 $41.26 0
03/09/2024 $42.09 $42.54 $41.59 $41.67 0
02/09/2024 $42.09 $42.33 $42.32 $42.06 2
30/08/2024 $42.09 $42.80 $41.80 $42.06 0
29/08/2024 $42.09 $42.71 $41.81 $42.42 0
28/08/2024 $42.09 $42.26 $41.56 $41.89 0
27/08/2024 $42.09 $42.84 $41.55 $42.18 235
26/08/2024 $42.40 $42.80 $42.38 $42.38 0
23/08/2024 $42.40 $42.80 $42.38 $42.38 0
22/08/2024 $42.40 $42.80 $42.38 $42.38 0
21/08/2024 $42.40 $42.62 $42.33 $42.46 0
20/08/2024 $42.40 $43.00 $42.40 $42.40 0
19/08/2024 $42.40 $42.51 $41.57 $42.29 0
16/08/2024 $42.40 $42.41 $41.82 $41.81 22
15/08/2024 $40.26 $41.81 $40.73 $41.61 0
14/08/2024 $40.26 $41.60 $40.37 $40.83 0
13/08/2024 $40.26 $40.63 $40.26 $40.63 2
12/08/2024 $39.71 $40.78 $39.53 $40.17 0
09/08/2024 $39.71 $40.27 $39.64 $39.94 0
08/08/2024 $39.71 $39.78 $39.71 $39.72 501
07/08/2024 $39.85 $39.86 $39.85 $39.86 4
06/08/2024 $39.36 $39.36 $39.26 $39.26 28
05/08/2024 $39.09 $39.26 $39.09 $39.26 1
02/08/2024 $41.08 $41.08 $40.06 $40.06 13
01/08/2024 $42.44 $42.94 $41.51 $41.58 0
31/07/2024 $42.44 $42.67 $41.38 $42.24 0
30/07/2024 $42.44 $42.28 $41.23 $41.41 0
29/07/2024 $42.44 $41.99 $41.36 $41.49 0
26/07/2024 $42.44 $41.53 $40.74 $41.21 0
25/07/2024 $42.44 $41.62 $40.68 $41.21 0
24/07/2024 $42.44 $42.75 $41.00 $41.39 0
23/07/2024 $42.44 $42.92 $41.95 $42.52 0
22/07/2024 $42.44 $43.16 $41.57 $42.25 0
19/07/2024 $42.44 $42.15 $41.93 $41.93 355
18/07/2024 $42.44 $43.54 $42.30 $42.35 0

Market data

Select a section