Xtrackers MSCI Fintech Innovation UCITS ETF (BIT:XFNT)
Italy · Delayed Price · Currency is EUR 44.31
-0.86 (-1.89%)
Oct 17, 2025, 3:22 PM CET
BIT:XFNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 43.61 | 44.31 | 43.46 | 44.31 | 44.31 | -1.88% | 477 |
| Oct 16, 2025 | 45.16 | 45.30 | 45.16 | 45.16 | 45.16 | -1.66% | 130 |
| Oct 15, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.77% | 7 |
| Oct 14, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.96% | - |
| Oct 13, 2025 | 46.07 | 46.14 | 46.01 | 46.01 | 46.01 | -1.16% | 153 |
| Oct 10, 2025 | 47.08 | 47.08 | 46.55 | 46.55 | 46.55 | -2.00% | 122 |
| Oct 9, 2025 | 47.45 | 47.50 | 47.27 | 47.50 | 47.50 | 0.17% | 162 |
| Oct 8, 2025 | 47.26 | 47.42 | 47.26 | 47.42 | 47.42 | 0.36% | 57 |
| Oct 7, 2025 | 46.77 | 47.25 | 46.77 | 47.25 | 47.25 | 0.38% | 61 |
| Oct 6, 2025 | 47.14 | 47.14 | 47.07 | 47.07 | 47.07 | - | 51 |
| Oct 3, 2025 | 47.00 | 47.07 | 46.96 | 47.07 | 47.07 | 0.60% | 303 |
| Oct 2, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.47% | - |
| Oct 1, 2025 | 46.46 | 46.57 | 46.40 | 46.57 | 46.57 | -0.49% | 97 |
| Sep 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.80% | 2 |
| Sep 29, 2025 | 46.46 | 46.51 | 46.21 | 46.43 | 46.43 | 1.02% | 127 |
| Sep 26, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.26% | - |
| Sep 25, 2025 | 46.30 | 46.30 | 46.00 | 46.08 | 46.08 | -0.75% | 206 |
| Sep 24, 2025 | 46.30 | 46.43 | 46.30 | 46.43 | 46.43 | 0.28% | 3 |
| Sep 23, 2025 | 46.08 | 46.30 | 46.08 | 46.30 | 46.30 | 0.35% | 71 |
| Sep 22, 2025 | 46.38 | 46.38 | 46.09 | 46.14 | 46.14 | -0.19% | 47 |
| Sep 19, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.32% | - |
| Sep 18, 2025 | 45.80 | 46.38 | 45.80 | 46.38 | 46.38 | 1.96% | 689 |
| Sep 17, 2025 | 45.30 | 45.54 | 45.30 | 45.49 | 45.49 | 1.18% | 112 |
| Sep 16, 2025 | 45.30 | 45.30 | 44.96 | 44.96 | 44.96 | -0.86% | 10 |
| Sep 15, 2025 | 45.48 | 45.48 | 45.21 | 45.35 | 45.35 | 0.07% | 417 |
| Sep 12, 2025 | 45.28 | 45.61 | 45.28 | 45.32 | 45.32 | 0.27% | 74 |
| Sep 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.69% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 44.89 | 44.89 | 44.89 | -0.53% | 294 |
| Sep 9, 2025 | 45.10 | 45.13 | 45.07 | 45.13 | 45.13 | 0.60% | 1,111 |
| Sep 8, 2025 | 44.65 | 44.86 | 44.65 | 44.86 | 44.86 | 1.54% | 15 |
| Sep 5, 2025 | 44.09 | 44.18 | 44.09 | 44.18 | 44.18 | -0.88% | 23 |
| Sep 4, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.25% | - |
| Sep 3, 2025 | 44.74 | 44.74 | 44.46 | 44.46 | 44.46 | 0.11% | 24 |
| Sep 2, 2025 | 44.75 | 44.75 | 44.41 | 44.41 | 44.41 | -1.05% | 38 |
| Sep 1, 2025 | 44.96 | 44.96 | 44.88 | 44.88 | 44.88 | 0.18% | 2 |
| Aug 29, 2025 | 44.65 | 44.80 | 44.65 | 44.80 | 44.80 | 0.09% | 1,495 |
| Aug 28, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.20% | - |
| Aug 27, 2025 | 44.81 | 44.85 | 44.81 | 44.85 | 44.85 | 0.22% | 100 |
| Aug 26, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.09% | 14 |
| Aug 25, 2025 | 44.74 | 44.79 | 44.74 | 44.79 | 44.79 | 0.58% | 1 |
| Aug 22, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 1.18% | - |
| Aug 21, 2025 | 43.93 | 44.01 | 43.91 | 44.01 | 44.01 | 0.32% | 138 |
| Aug 20, 2025 | 44.05 | 44.05 | 43.47 | 43.87 | 43.87 | -0.72% | 35 |
| Aug 19, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.65% | - |
| Aug 18, 2025 | 44.12 | 44.48 | 44.12 | 44.48 | 44.48 | 0.82% | 52 |
| Aug 14, 2025 | 44.41 | 44.41 | 44.12 | 44.12 | 44.12 | -0.29% | 31 |
| Aug 13, 2025 | 44.40 | 44.40 | 44.25 | 44.25 | 44.25 | 0.57% | 20 |
| Aug 12, 2025 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | -0.70% | 70 |
| Aug 11, 2025 | 44.24 | 44.31 | 44.24 | 44.31 | 44.31 | 1.03% | 10 |
| Aug 8, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.63% | - |