Market data

Select a section

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

(XNNV)
Sector: n/a
$47.09
$0.12 0.26
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $46.95 $47.42 $46.06 $46.97 0
23/06/2025 $46.95 $46.29 $45.21 $46.06 0
20/06/2025 $46.95 $46.75 $45.48 $45.81 0
19/06/2025 $46.95 $46.26 $45.03 $45.48 0
18/06/2025 $46.95 $46.60 $45.66 $46.26 0
17/06/2025 $46.95 $47.04 $46.02 $46.39 0
16/06/2025 $46.95 $47.05 $46.06 $46.69 0
13/06/2025 $46.95 $46.37 $46.32 $46.37 0
12/06/2025 $46.95 $47.35 $46.21 $46.94 0
11/06/2025 $46.95 $47.03 $46.93 $47.03 26,182
10/06/2025 $45.48 $46.73 $46.58 $46.73 0
09/06/2025 $45.48 $47.03 $45.91 $46.34 0
06/06/2025 $45.48 $46.86 $45.42 $46.15 0
05/06/2025 $45.48 $47.54 $46.19 $46.19 1
04/06/2025 $45.48 $46.68 $45.54 $46.19 0
03/06/2025 $45.48 $45.87 $45.71 $45.87 1
02/06/2025 $45.48 $45.48 $45.43 $45.42 4
30/05/2025 $45.12 $46.04 $44.66 $45.47 0
29/05/2025 $45.12 $46.42 $45.38 $45.70 0
28/05/2025 $45.12 $45.46 $45.24 $45.46 0
27/05/2025 $45.12 $45.92 $44.74 $45.49 0
26/05/2025 $45.12 $45.30 $44.30 $44.74 0
23/05/2025 $45.12 $45.30 $44.30 $44.74 0
22/05/2025 $45.12 $45.76 $44.41 $45.16 0
21/05/2025 $45.12 $45.76 $45.69 $45.76 0
20/05/2025 $45.12 $46.33 $45.23 $45.72 0
19/05/2025 $45.12 $45.85 $44.68 $45.56 0
16/05/2025 $45.12 $45.94 $44.86 $45.44 0
15/05/2025 $45.12 $45.45 $45.12 $45.17 63
14/05/2025 $43.53 $46.12 $45.06 $45.40 0
13/05/2025 $43.53 $45.48 $44.52 $45.30 0
12/05/2025 $43.53 $45.11 $43.48 $44.60 0
09/05/2025 $43.53 $44.09 $43.48 $43.48 0
08/05/2025 $43.53 $43.72 $43.64 $43.64 0
07/05/2025 $43.53 $43.80 $42.80 $42.95 0
06/05/2025 $43.53 $43.53 $43.45 $43.45 21
05/05/2025 $42.68 $44.42 $43.42 $43.84 0
02/05/2025 $42.68 $44.42 $43.42 $43.84 0
01/05/2025 $42.68 $43.77 $42.67 $43.71 0
30/04/2025 $42.68 $43.19 $42.00 $42.67 0
29/04/2025 $42.68 $43.31 $42.35 $42.89 0
28/04/2025 $42.68 $42.83 $42.35 $42.35 47
25/04/2025 $41.76 $42.36 $42.20 $42.35 1
24/04/2025 $41.76 $41.84 $41.76 $41.84 4
23/04/2025 $41.06 $42.31 $40.57 $41.59 0
22/04/2025 $41.06 $40.57 $40.17 $40.57 0
21/04/2025 $41.06 $41.04 $40.14 $40.32 0
18/04/2025 $41.06 $41.04 $40.14 $40.32 0
17/04/2025 $41.06 $41.04 $40.14 $40.32 0
16/04/2025 $41.06 $41.49 $40.54 $41.04 0
15/04/2025 $41.06 $41.63 $41.13 $41.49 0
14/04/2025 $41.06 $41.24 $41.06 $41.24 2
11/04/2025 $37.62 $40.45 $37.62 $39.94 0
10/04/2025 $37.62 $41.59 $39.81 $39.81 2
09/04/2025 $37.62 $38.10 $37.62 $37.85 142
08/04/2025 $36.72 $40.34 $37.75 $39.22 0
07/04/2025 $36.72 $37.75 $36.72 $37.74 1
04/04/2025 $47.90 $41.63 $38.79 $39.50 0
03/04/2025 $47.90 $42.15 $41.48 $41.48 0
02/04/2025 $47.90 $43.07 $42.20 $43.01 0
01/04/2025 $47.90 $43.02 $42.16 $42.94 0
31/03/2025 $47.90 $42.93 $41.65 $42.16 0
28/03/2025 $47.90 $43.78 $42.93 $42.93 1
27/03/2025 $47.90 $44.26 $43.70 $44.04 0
26/03/2025 $47.90 $44.88 $44.10 $44.17 0
25/03/2025 $47.90 $44.99 $44.48 $44.79 0
24/03/2025 $47.90 $44.68 $43.72 $44.58 0
21/03/2025 $47.90 $43.87 $43.72 $43.72 0
20/03/2025 $47.90 $44.16 $43.53 $43.70 0
19/03/2025 $47.90 $43.86 $43.63 $43.86 0
18/03/2025 $47.90 $44.04 $43.18 $43.48 0
17/03/2025 $47.90 $43.84 $43.25 $43.65 0
14/03/2025 $47.90 $43.52 $42.67 $43.33 0
13/03/2025 $47.90 $43.23 $42.60 $42.67 0
12/03/2025 $47.90 $44.06 $42.63 $43.23 0
11/03/2025 $47.90 $43.30 $42.43 $42.63 0
10/03/2025 $47.90 $43.23 $43.22 $43.22 0
07/03/2025 $47.90 $44.95 $43.70 $43.74 0
06/03/2025 $47.90 $45.04 $44.38 $44.76 0
05/03/2025 $47.90 $45.29 $43.65 $44.38 0
04/03/2025 $47.90 $47.90 $43.50 $43.65 0
03/03/2025 $47.90 $45.69 $44.66 $45.25 0
28/02/2025 $47.90 $44.72 $44.66 $44.66 1
27/02/2025 $47.90 $47.90 $45.17 $45.44 0
26/02/2025 $47.90 $46.00 $45.28 $45.94 0
25/02/2025 $47.90 $47.90 $45.28 $45.28 0
24/02/2025 $47.90 $47.09 $45.89 $46.26 0
21/02/2025 $47.90 $47.52 $47.09 $47.09 1
20/02/2025 $47.90 $47.90 $47.24 $47.24 2
19/02/2025 $46.54 $47.62 $47.26 $47.39 0
18/02/2025 $46.54 $47.65 $47.32 $47.43 0
17/02/2025 $46.54 $47.50 $47.28 $47.43 0
14/02/2025 $46.54 $47.50 $47.01 $47.28 0
13/02/2025 $46.54 $47.31 $46.24 $47.01 0
12/02/2025 $46.54 $46.69 $45.55 $46.24 0
11/02/2025 $46.54 $46.58 $46.54 $46.58 2
10/02/2025 $44.92 $47.06 $46.75 $46.90 0
07/02/2025 $44.92 $47.85 $46.86 $46.86 0
06/02/2025 $44.92 $47.59 $47.14 $47.27 0
05/02/2025 $44.92 $47.32 $46.89 $47.27 0
04/02/2025 $44.92 $47.28 $46.85 $46.90 5
03/02/2025 $44.92 $47.07 $46.50 $46.90 5
31/01/2025 $44.92 $47.88 $47.87 $47.87 1
30/01/2025 $44.92 $47.39 $47.33 $47.39 1
29/01/2025 $44.92 $47.38 $46.74 $46.88 0
28/01/2025 $44.92 $47.07 $46.44 $46.85 0
27/01/2025 $44.92 $47.42 $45.70 $46.57 0
24/01/2025 $44.92 $47.93 $46.78 $47.42 0
23/01/2025 $44.92 $46.95 $46.67 $46.92 0
22/01/2025 $44.92 $47.03 $46.28 $46.92 0
21/01/2025 $44.92 $46.44 $45.99 $46.28 0
20/01/2025 $44.92 $46.84 $46.41 $46.41 1
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

Market data

Select a section