Market data

Select a section

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

(XNNV)
Sector: n/a
$39.50
$-1.99 -4.79
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section