Market data

Select a section

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

(XNNV)
Sector: n/a
$45.94
$0.50 1.09
Last updated: 10:58:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $42.44 $43.50 $42.62 $42.74 0
16/07/2024 $42.44 $43.83 $43.03 $43.19 0
15/07/2024 $42.44 $43.78 $42.60 $43.28 0
12/07/2024 $42.44 $43.25 $42.55 $43.07 0
11/07/2024 $42.44 $43.77 $42.14 $42.68 0
10/07/2024 $42.44 $43.03 $42.09 $42.57 0
09/07/2024 $42.44 $42.50 $42.39 $42.39 1,000
08/07/2024 $41.44 $42.95 $41.94 $42.41 0
05/07/2024 $41.44 $42.53 $41.49 $42.21 0
04/07/2024 $41.44 $42.05 $41.77 $41.94 0
03/07/2024 $41.44 $42.35 $41.02 $41.89 0
02/07/2024 $41.44 $41.51 $41.44 $41.51 12
01/07/2024 $41.45 $41.83 $40.70 $41.24 0
28/06/2024 $41.45 $41.74 $40.81 $41.49 0
27/06/2024 $41.45 $41.80 $41.12 $41.35 0
26/06/2024 $41.45 $41.50 $41.32 $41.32 252
25/06/2024 $41.53 $41.76 $40.60 $41.38 0
24/06/2024 $41.53 $41.83 $40.69 $41.44 0
21/06/2024 $41.53 $41.84 $40.72 $41.29 0
20/06/2024 $41.53 $42.12 $41.23 $41.54 0
19/06/2024 $41.53 $42.08 $41.37 $41.49 0
18/06/2024 $41.53 $42.08 $40.84 $41.37 0
17/06/2024 $41.53 $41.87 $40.69 $41.22 0
14/06/2024 $41.53 $41.89 $40.43 $41.26 0
13/06/2024 $41.53 $41.53 $41.30 $41.30 130
12/06/2024 $37.66 $42.22 $40.66 $41.64 0
11/06/2024 $37.66 $41.75 $40.75 $40.89 0
10/06/2024 $37.66 $41.59 $40.38 $40.98 0
07/06/2024 $37.66 $41.85 $40.65 $41.18 0
06/06/2024 $37.66 $41.75 $40.70 $41.26 0
05/06/2024 $37.66 $40.89 $40.25 $40.85 0
04/06/2024 $37.66 $40.43 $40.10 $40.24 0
03/06/2024 $37.66 $40.50 $39.76 $40.30 0
31/05/2024 $37.66 $40.35 $39.71 $39.76 0
30/05/2024 $37.66 $40.31 $39.88 $39.99 0
29/05/2024 $37.66 $40.87 $40.15 $40.26 0
28/05/2024 $37.66 $41.40 $40.68 $40.81 0
27/05/2024 $37.66 $40.93 $40.48 $40.89 0

Market data

Select a section