Xtrackers MSCI Fintech Innovation UCITS ETF (BIT:XFNT)
Italy · Delayed Price · Currency is EUR 43.41
-0.77 (-1.74%)
Nov 17, 2025, 4:04 PM CET
BIT:XFNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 43.85 | 43.85 | 43.70 | 43.41 | 43.41 | -1.74% | 385 |
| Nov 14, 2025 | 43.66 | 43.92 | 43.66 | 44.18 | 44.18 | -0.41% | 278 |
| Nov 13, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -1.44% | - |
| Nov 12, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.16% | - |
| Nov 11, 2025 | 44.59 | 45.01 | 44.59 | 45.08 | 45.08 | -0.16% | 213 |
| Nov 10, 2025 | 45.49 | 45.49 | 45.15 | 45.15 | 45.15 | 2.65% | 148 |
| Nov 7, 2025 | 44.88 | 44.89 | 44.06 | 43.98 | 43.98 | -2.41% | 527 |
| Nov 6, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -1.06% | - |
| Nov 5, 2025 | 45.34 | 45.36 | 45.30 | 45.55 | 45.55 | -0.28% | 165 |
| Nov 4, 2025 | 45.21 | 45.50 | 45.21 | 45.68 | 45.68 | -0.67% | 35 |
| Nov 3, 2025 | 46.41 | 46.60 | 45.90 | 45.99 | 45.99 | -0.34% | 462 |
| Oct 31, 2025 | 45.77 | 46.02 | 45.77 | 46.15 | 46.15 | -0.31% | 142 |
| Oct 30, 2025 | 46.05 | 46.30 | 46.05 | 46.29 | 46.29 | 0.06% | 55 |
| Oct 29, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -1.56% | - |
| Oct 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.57% | - |
| Oct 27, 2025 | 47.00 | 47.35 | 47.00 | 47.27 | 47.27 | 1.37% | 117 |
| Oct 24, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.72% | 13 |
| Oct 23, 2025 | 45.59 | 45.77 | 45.59 | 45.84 | 45.84 | 0.82% | 51 |
| Oct 22, 2025 | 45.72 | 45.95 | 45.72 | 45.46 | 45.46 | -1.14% | 6 |
| Oct 21, 2025 | 45.80 | 45.80 | 45.80 | 45.99 | 45.99 | 0.76% | 110 |
| Oct 20, 2025 | 45.37 | 45.37 | 45.35 | 45.64 | 45.64 | 2.44% | 103 |
| Oct 17, 2025 | 43.61 | 44.31 | 43.46 | 44.56 | 44.56 | -1.34% | 477 |
| Oct 16, 2025 | 45.16 | 45.30 | 45.16 | 45.16 | 45.16 | -0.35% | 130 |
| Oct 15, 2025 | 45.92 | 45.92 | 45.92 | 45.32 | 45.32 | -0.55% | 7 |
| Oct 14, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.93% | - |
| Oct 13, 2025 | 46.07 | 46.14 | 46.01 | 46.00 | 46.00 | 1.02% | 153 |
| Oct 10, 2025 | 47.08 | 47.08 | 46.55 | 45.54 | 45.54 | -3.82% | 122 |
| Oct 9, 2025 | 47.45 | 47.50 | 47.27 | 47.35 | 47.35 | -0.15% | 162 |
| Oct 8, 2025 | 47.26 | 47.42 | 47.26 | 47.42 | 47.42 | 1.21% | 57 |
| Oct 7, 2025 | 46.77 | 47.25 | 46.77 | 46.85 | 46.85 | -0.45% | 61 |
| Oct 6, 2025 | 47.14 | 47.14 | 47.07 | 47.06 | 47.06 | 0.10% | 51 |
| Oct 3, 2025 | 47.00 | 47.07 | 46.96 | 47.02 | 47.02 | 0.47% | 303 |
| Oct 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.48% | - |
| Oct 1, 2025 | 46.46 | 46.57 | 46.40 | 46.57 | 46.57 | 0.51% | 97 |
| Sep 30, 2025 | 46.80 | 46.80 | 46.80 | 46.34 | 46.34 | -0.20% | 2 |
| Sep 29, 2025 | 46.46 | 46.51 | 46.21 | 46.43 | 46.43 | 1.03% | 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 | 46.30 | 46.30 | 46.43 | 46.43 | 0.27% | 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 | -0.18% | 47 |
| Sep 19, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.33% | - |
| Sep 18, 2025 | 45.80 | 46.32 | 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 | 45.30 | 44.96 | 44.96 | -0.85% | 10 |
| Sep 15, 2025 | 45.48 | 45.48 | 45.21 | 45.35 | 45.35 | 0.06% | 417 |
| Sep 12, 2025 | 45.28 | 45.61 | 45.28 | 45.32 | 45.32 | 0.28% | 74 |
| Sep 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.69% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 45.15 | 44.89 | 44.89 | -0.53% | 294 |
| Sep 9, 2025 | 45.10 | 45.10 | 45.07 | 45.13 | 45.13 | 0.60% | 1,111 |