Xtrackers MSCI Next Generation Internet Innovation UCITS ETF (BIT:XNGI)
Italy · Delayed Price · Currency is EUR 57.40
+1.25 (2.23%)
Sep 10, 2025, 2:43 PM CET
BIT:XNGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 57.11 | 57.40 | 57.08 | 57.40 | 57.40 | 2.23% | 411 |
| Sep 9, 2025 | 55.99 | 56.15 | 55.95 | 56.15 | 56.15 | 0.29% | 4,679 |
| Sep 8, 2025 | 55.67 | 55.99 | 55.59 | 55.99 | 55.99 | 1.69% | 645 |
| Sep 5, 2025 | 55.65 | 55.78 | 55.06 | 55.06 | 55.06 | -0.36% | 205 |
| Sep 4, 2025 | 55.03 | 55.26 | 55.03 | 55.26 | 55.26 | 0.71% | 218 |
| Sep 3, 2025 | 54.97 | 55.10 | 54.87 | 54.87 | 54.87 | 1.11% | 208 |
| Sep 2, 2025 | 54.72 | 54.75 | 54.27 | 54.27 | 54.27 | -1.65% | 354 |
| Sep 1, 2025 | 54.92 | 55.18 | 54.81 | 55.18 | 55.18 | 0.46% | 499 |
| Aug 29, 2025 | 55.40 | 55.41 | 54.76 | 54.93 | 54.93 | -0.90% | 309 |
| Aug 28, 2025 | 55.43 | 55.43 | 55.17 | 55.43 | 55.43 | 0.02% | 350 |
| Aug 27, 2025 | 55.51 | 55.58 | 55.42 | 55.42 | 55.42 | 0.65% | 553 |
| Aug 26, 2025 | 55.09 | 55.42 | 55.06 | 55.06 | 55.06 | -0.38% | 117 |
| Aug 25, 2025 | 55.01 | 55.27 | 54.80 | 55.27 | 55.27 | 0.80% | 311 |
| Aug 22, 2025 | 54.34 | 54.95 | 54.34 | 54.83 | 54.83 | 1.27% | 460 |
| Aug 21, 2025 | 54.39 | 54.39 | 54.10 | 54.14 | 54.14 | 0.19% | 109 |
| Aug 20, 2025 | 54.57 | 54.57 | 54.04 | 54.04 | 54.04 | -1.39% | 692 |
| Aug 19, 2025 | 55.31 | 55.36 | 54.64 | 54.80 | 54.80 | -0.89% | 13,902 |
| Aug 18, 2025 | 56.99 | 56.99 | 55.19 | 55.29 | 55.29 | -0.34% | 483 |
| Aug 14, 2025 | 55.41 | 55.62 | 55.25 | 55.48 | 55.48 | 0.23% | 541 |
| Aug 13, 2025 | 55.44 | 55.46 | 55.35 | 55.35 | 55.35 | 0.49% | 524 |
| Aug 12, 2025 | 54.87 | 55.10 | 54.87 | 55.08 | 55.08 | -0.36% | 666 |
| Aug 11, 2025 | 54.99 | 55.37 | 54.99 | 55.28 | 55.28 | 0.71% | 1,354 |
| Aug 8, 2025 | 54.85 | 54.89 | 54.85 | 54.89 | 54.89 | -0.18% | 40 |
| Aug 7, 2025 | 54.50 | 55.30 | 54.50 | 54.99 | 54.99 | 1.03% | 573 |
| Aug 6, 2025 | 54.45 | 54.48 | 54.34 | 54.43 | 54.43 | 0.37% | 314 |
| Aug 5, 2025 | 54.96 | 55.01 | 54.23 | 54.23 | 54.23 | -0.18% | 102 |
| Aug 4, 2025 | 54.08 | 54.66 | 54.03 | 54.33 | 54.33 | 0.85% | 349 |
| Aug 1, 2025 | 54.87 | 54.97 | 53.87 | 53.87 | 53.87 | -3.92% | 696 |
| Jul 31, 2025 | 56.18 | 56.60 | 56.07 | 56.07 | 56.07 | 0.85% | 925 |
| Jul 30, 2025 | 55.22 | 55.60 | 55.21 | 55.60 | 55.60 | 0.65% | 390 |
| Jul 29, 2025 | 55.51 | 55.67 | 55.24 | 55.24 | 55.24 | 0.53% | 691 |
| Jul 28, 2025 | 54.77 | 54.95 | 54.77 | 54.95 | 54.95 | 1.23% | 2,198 |
| Jul 25, 2025 | 54.06 | 54.28 | 54.06 | 54.28 | 54.28 | 0.57% | 146 |
| Jul 24, 2025 | 54.19 | 54.24 | 53.93 | 53.97 | 53.97 | -0.26% | 216 |
| Jul 23, 2025 | 54.08 | 54.13 | 53.86 | 54.11 | 54.11 | 0.50% | 440 |
| Jul 22, 2025 | 54.14 | 54.25 | 53.84 | 53.84 | 53.84 | -1.23% | 186 |
| Jul 21, 2025 | 54.69 | 54.69 | 54.46 | 54.51 | 54.51 | 0.44% | 656 |
| Jul 18, 2025 | 54.52 | 54.62 | 54.27 | 54.27 | 54.27 | -0.57% | 856 |
| Jul 17, 2025 | 54.23 | 54.58 | 54.23 | 54.58 | 54.58 | 2.46% | 730 |
| Jul 16, 2025 | 53.79 | 53.91 | 53.27 | 53.27 | 53.27 | -1.63% | 424 |
| Jul 15, 2025 | 53.66 | 54.15 | 53.66 | 54.15 | 54.15 | 1.71% | 1,725 |
| Jul 14, 2025 | 52.67 | 53.24 | 52.67 | 53.24 | 53.24 | 0.38% | 3,312 |
| Jul 11, 2025 | 53.30 | 53.30 | 52.98 | 53.04 | 53.04 | -0.43% | 278 |
| Jul 10, 2025 | 53.33 | 53.48 | 53.27 | 53.27 | 53.27 | 0.11% | 401 |
| Jul 9, 2025 | 52.98 | 53.21 | 52.98 | 53.21 | 53.21 | 0.08% | 352 |
| Jul 8, 2025 | 53.11 | 53.30 | 53.10 | 53.17 | 53.17 | 0.25% | 234 |
| Jul 7, 2025 | 53.04 | 53.20 | 52.97 | 53.04 | 53.04 | 0.55% | 897 |
| Jul 4, 2025 | 52.74 | 52.84 | 52.74 | 52.75 | 52.75 | -0.81% | 110 |
| Jul 3, 2025 | 52.65 | 53.18 | 52.48 | 53.18 | 53.18 | 1.28% | 80 |
| Jul 2, 2025 | 52.39 | 52.51 | 52.39 | 52.51 | 52.51 | 0.25% | 56 |