Mirae Asset Global X Fintech UCITS ETF (ETR:XFIN)
Germany · Delayed Price · Currency is EUR 7.16
+0.01 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.11 | 7.18 | 7.11 | 7.16 | 7.16 | 0.17% | 319 |
| Sep 21, 2026 | 7.11 | 7.22 | 7.11 | 7.15 | 7.15 | 1.23% | 645 |
| Sep 18, 2026 | 7.00 | 7.06 | 6.98 | 7.06 | 7.06 | 1.28% | 1,311 |
| Sep 17, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | 0.43% | 1,676 |
| Sep 16, 2026 | 6.99 | 7.01 | 6.94 | 6.94 | 6.94 | -1.74% | 2,970 |
| Sep 15, 2026 | 7.15 | 7.16 | 7.05 | 7.06 | 7.06 | -2.00% | 227 |
| Sep 14, 2026 | 7.10 | 7.21 | 7.09 | 7.21 | 7.21 | 1.28% | 3,390 |
| Sep 11, 2026 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | 1.28% | 628 |
| Sep 10, 2026 | 7.07 | 7.09 | 7.01 | 7.03 | 7.03 | -0.78% | 1,197 |
| Sep 9, 2026 | 7.22 | 7.22 | 7.08 | 7.08 | 7.08 | -2.55% | 20 |
| Sep 8, 2026 | 7.36 | 7.41 | 7.27 | 7.27 | 7.27 | -1.49% | 3,039 |
| Sep 7, 2026 | 7.43 | 7.43 | 7.38 | 7.38 | 7.38 | -0.51% | 796 |
| Sep 4, 2026 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | -1.33% | 1,561 |
| Sep 3, 2026 | 7.29 | 7.52 | 7.29 | 7.52 | 7.52 | 3.97% | 1,664 |
| Sep 2, 2026 | 7.13 | 7.23 | 7.11 | 7.23 | 7.23 | 0.01% | 6 |
| Sep 1, 2026 | 7.34 | 7.36 | 7.23 | 7.23 | 7.23 | -0.70% | 479 |
| Aug 31, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -2.86% | 1,280 |
| Aug 28, 2026 | 7.49 | 7.50 | 7.46 | 7.49 | 7.49 | -0.87% | 871 |
| Aug 27, 2026 | 7.49 | 7.56 | 7.49 | 7.56 | 7.56 | 1.68% | 133 |
| Aug 26, 2026 | 7.47 | 7.48 | 7.43 | 7.43 | 7.43 | -0.88% | 274 |
| Aug 25, 2026 | 7.47 | 7.50 | 7.43 | 7.50 | 7.50 | 0.13% | 1,470 |
| Aug 24, 2026 | 7.42 | 7.49 | 7.41 | 7.49 | 7.49 | 0.90% | 2,496 |
| Aug 21, 2026 | 7.26 | 7.45 | 7.26 | 7.42 | 7.42 | 2.88% | 2,578 |
| Aug 20, 2026 | 7.25 | 7.28 | 7.19 | 7.21 | 7.21 | -0.33% | 3,706 |
| Aug 19, 2026 | 7.05 | 7.24 | 7.05 | 7.24 | 7.24 | 1.43% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | -0.39% | 10 |
| Aug 17, 2026 | 7.27 | 7.28 | 7.16 | 7.16 | 7.16 | -1.34% | 668 |
| Aug 14, 2026 | 7.39 | 7.39 | 7.26 | 7.26 | 7.26 | 0.46% | 3,016 |
| Aug 13, 2026 | 7.14 | 7.33 | 7.14 | 7.23 | 7.23 | 2.96% | 985 |
| Aug 12, 2026 | 7.12 | 7.13 | 7.02 | 7.02 | 7.02 | -1.39% | 355 |
| Aug 11, 2026 | 7.11 | 7.14 | 7.11 | 7.12 | 7.12 | 0.86% | 1,772 |
| Aug 10, 2026 | 7.10 | 7.11 | 7.06 | 7.06 | 7.06 | -0.59% | 1,727 |
| Aug 7, 2026 | 7.11 | 7.16 | 7.07 | 7.10 | 7.10 | -0.80% | 1,111 |
| Aug 6, 2026 | 7.24 | 7.24 | 7.12 | 7.16 | 7.16 | -0.93% | 638 |
| Aug 5, 2026 | 7.29 | 7.35 | 7.22 | 7.22 | 7.22 | -0.23% | 1,224 |
| Aug 4, 2026 | 7.22 | 7.25 | 7.18 | 7.24 | 7.24 | 1.00% | 9,352 |
| Aug 3, 2026 | 7.04 | 7.17 | 7.01 | 7.17 | 7.17 | 3.49% | 922 |
| Jul 31, 2026 | 7.10 | 7.14 | 6.93 | 6.93 | 6.93 | -1.27% | 1,517 |
| Jul 30, 2026 | 7.08 | 7.08 | 6.98 | 7.02 | 7.02 | -1.67% | 1,186 |
| Jul 29, 2026 | 7.22 | 7.24 | 7.11 | 7.14 | 7.14 | -1.18% | 1,943 |
| Jul 28, 2026 | 7.07 | 7.22 | 7.06 | 7.22 | 7.22 | 2.43% | 15,721 |
| Jul 27, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | 0.69% | 100 |
| Jul 24, 2026 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 1.21% | 132 |
| Jul 23, 2026 | 7.02 | 7.05 | 6.92 | 6.92 | 6.92 | -2.47% | 413 |
| Jul 22, 2026 | 7.13 | 7.16 | 7.08 | 7.09 | 7.09 | -1.31% | 409 |
| Jul 21, 2026 | 7.11 | 7.20 | 7.08 | 7.19 | 7.19 | 1.68% | 1,134 |
| Jul 20, 2026 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 2.21% | 384 |
| Jul 17, 2026 | 7.01 | 7.03 | 6.91 | 6.91 | 6.91 | -3.27% | 2,784 |
| Jul 16, 2026 | 7.17 | 7.17 | 7.12 | 7.15 | 7.15 | -0.69% | 543 |
| Jul 15, 2026 | 7.12 | 7.22 | 7.09 | 7.20 | 7.20 | 3.14% | 2,860 |