Xtrackers MSCI Next Generation Internet Innovation UCITS ETF (ETR:XNGI)
Germany · Delayed Price · Currency is EUR 54.59
+0.32 (0.59%)
Last updated: Aug 8, 2025
ETR:XNGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 54.70 | 55.26 | 54.70 | 54.84 | - | 0.27% | - |
| Aug 8, 2025 | 54.61 | 54.72 | 54.59 | 54.69 | - | 0.77% | - |
| Aug 7, 2025 | 54.50 | 55.13 | 54.27 | 54.27 | - | -0.26% | - |
| Aug 6, 2025 | 54.05 | 54.41 | 54.05 | 54.41 | - | 0.76% | - |
| Aug 5, 2025 | 54.71 | 54.98 | 53.94 | 54.00 | - | -0.57% | - |
| Aug 4, 2025 | 53.60 | 54.37 | 53.60 | 54.31 | - | 1.95% | - |
| Aug 1, 2025 | 55.15 | 55.15 | 53.27 | 53.27 | - | -4.16% | - |
| Jul 31, 2025 | 56.18 | 56.75 | 55.58 | 55.58 | - | -0.11% | 175 |
| Jul 30, 2025 | 55.03 | 55.64 | 55.03 | 55.64 | - | 1.07% | - |
| Jul 29, 2025 | 55.21 | 55.67 | 55.02 | 55.05 | - | 0.42% | - |
| Jul 28, 2025 | 54.52 | 54.93 | 54.52 | 54.82 | - | 1.35% | - |
| Jul 25, 2025 | 53.82 | 54.26 | 53.82 | 54.09 | - | 0.71% | - |
| Jul 24, 2025 | 53.91 | 54.13 | 53.67 | 53.71 | - | -0.13% | - |
| Jul 23, 2025 | 53.73 | 54.11 | 53.72 | 53.78 | - | 0.34% | - |
| Jul 22, 2025 | 54.20 | 54.44 | 53.41 | 53.60 | - | -1.20% | - |
| Jul 21, 2025 | 54.29 | 54.58 | 54.25 | 54.25 | - | 0.13% | - |
| Jul 18, 2025 | 54.35 | 54.55 | 54.14 | 54.18 | - | -0.48% | - |
| Jul 17, 2025 | 54.19 | 54.52 | 54.19 | 54.44 | - | 1.36% | - |
| Jul 16, 2025 | 53.26 | 54.04 | 53.26 | 53.71 | - | -0.19% | - |
| Jul 15, 2025 | 53.28 | 53.95 | 53.28 | 53.81 | - | 1.18% | - |
| Jul 14, 2025 | 52.63 | 53.18 | 52.62 | 53.18 | - | 0.62% | - |
| Jul 11, 2025 | 52.91 | 53.10 | 52.85 | 52.85 | - | -0.41% | - |
| Jul 10, 2025 | 52.87 | 53.34 | 52.87 | 53.07 | - | 0.09% | - |
| Jul 9, 2025 | 52.68 | 53.21 | 52.68 | 53.02 | - | 0.45% | - |
| Jul 8, 2025 | 52.85 | 53.22 | 52.78 | 52.78 | - | -0.02% | - |
| Jul 7, 2025 | 52.62 | 53.11 | 52.62 | 52.79 | - | 0.78% | - |
| Jul 4, 2025 | 52.66 | 52.76 | 52.37 | 52.38 | - | -1.08% | - |
| Jul 3, 2025 | 52.25 | 53.05 | 52.25 | 52.95 | - | 1.65% | - |
| Jul 2, 2025 | 52.13 | 52.29 | 52.02 | 52.09 | - | 0.17% | - |
| Jul 1, 2025 | 52.49 | 52.72 | 52.00 | 52.00 | - | -1.20% | - |
| Jun 30, 2025 | 52.75 | 53.04 | 52.45 | 52.63 | - | 0.36% | - |
| Jun 27, 2025 | 52.55 | 52.78 | 52.37 | 52.44 | - | 0.33% | - |
| Jun 26, 2025 | 52.24 | 52.41 | 52.11 | 52.27 | - | 0.29% | - |
| Jun 25, 2025 | 52.35 | 52.81 | 52.08 | 52.12 | - | -0.21% | - |
| Jun 24, 2025 | 51.65 | 52.31 | 51.65 | 52.23 | - | 1.85% | - |
| Jun 23, 2025 | 51.03 | 51.42 | 51.01 | 51.28 | - | 0.71% | - |
| Jun 20, 2025 | 51.30 | 51.75 | 50.88 | 50.92 | - | -0.27% | - |
| Jun 19, 2025 | 51.54 | 51.54 | 51.06 | 51.06 | - | -1.35% | - |
| Jun 18, 2025 | 51.80 | 52.11 | 51.76 | 51.76 | - | -0.06% | - |
| Jun 17, 2025 | 51.67 | 52.11 | 51.67 | 51.79 | - | 0.25% | - |
| Jun 16, 2025 | 51.21 | 51.99 | 51.21 | 51.66 | - | 1.65% | - |
| Jun 13, 2025 | 50.86 | 51.48 | 50.82 | 50.82 | - | -2.06% | - |
| Jun 12, 2025 | 51.77 | 52.02 | 51.48 | 51.89 | - | -0.04% | - |
| Jun 11, 2025 | 52.39 | 52.56 | 51.91 | 51.91 | - | -0.63% | - |
| Jun 10, 2025 | 52.24 | 52.41 | 52.13 | 52.24 | - | 0.13% | - |
| Jun 9, 2025 | 51.86 | 52.37 | 51.86 | 52.17 | - | 0.15% | - |
| Jun 6, 2025 | 51.63 | 52.29 | 51.63 | 52.09 | - | 1.28% | - |
| Jun 5, 2025 | 51.84 | 52.31 | 51.43 | 51.43 | - | -0.52% | - |
| Jun 4, 2025 | 51.70 | 51.93 | 51.64 | 51.70 | - | -0.04% | - |
| Jun 3, 2025 | 50.95 | 51.86 | 50.95 | 51.72 | - | 1.39% | - |