Xtrackers MSCI Next Generation Internet Innovation UCITS ETF (ETR:XNGI)
Germany · Delayed Price · Currency is EUR 71.03
+0.91 (1.30%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XNGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 70.93 | 71.03 | 70.61 | 71.03 | 71.03 | 1.30% | 181 |
| Sep 21, 2026 | 69.03 | 70.12 | 69.03 | 70.12 | 70.12 | 3.28% | 394 |
| Sep 18, 2026 | 68.58 | 68.58 | 67.89 | 67.89 | 67.89 | -0.31% | 728 |
| Sep 17, 2026 | 67.31 | 68.10 | 67.30 | 68.10 | 68.10 | 1.52% | 162 |
| Sep 16, 2026 | 66.70 | 67.08 | 66.70 | 67.08 | 67.08 | 0.72% | 46 |
| Sep 15, 2026 | 66.69 | 66.69 | 66.42 | 66.60 | 66.60 | -0.22% | 518 |
| Sep 14, 2026 | 66.19 | 66.75 | 65.93 | 66.75 | 66.75 | -0.37% | 45 |
| Sep 11, 2026 | 66.37 | 67.00 | 66.37 | 67.00 | 67.00 | 1.06% | 171 |
| Sep 10, 2026 | 66.80 | 66.81 | 66.16 | 66.30 | 66.30 | -0.73% | 154 |
| Sep 9, 2026 | 66.86 | 67.03 | 66.58 | 66.79 | 66.79 | -0.28% | 67 |
| Sep 8, 2026 | 66.89 | 67.07 | 66.64 | 66.98 | 66.98 | 0.40% | 164 |
| Sep 7, 2026 | 67.50 | 67.55 | 66.71 | 66.71 | 66.71 | 0.27% | 630 |
| Sep 4, 2026 | 66.37 | 66.71 | 66.37 | 66.53 | 66.53 | 0.41% | 288 |
| Sep 3, 2026 | 65.67 | 66.26 | 65.55 | 66.26 | 66.26 | 1.18% | 159 |
| Sep 2, 2026 | 65.45 | 65.49 | 65.11 | 65.49 | 65.49 | -0.49% | 26 |
| Sep 1, 2026 | 66.70 | 66.71 | 65.68 | 65.81 | 65.81 | -0.57% | 281 |
| Aug 31, 2026 | 66.56 | 66.59 | 66.19 | 66.19 | 66.19 | -1.43% | 40 |
| Aug 28, 2026 | 66.26 | 67.15 | 66.19 | 67.15 | 67.15 | 1.60% | 203 |
| Aug 27, 2026 | 65.97 | 66.38 | 65.97 | 66.09 | 66.09 | 1.49% | 84 |
| Aug 26, 2026 | 65.04 | 65.21 | 64.99 | 65.12 | 65.12 | 0.29% | 38 |
| Aug 25, 2026 | 64.96 | 65.11 | 64.80 | 64.93 | 64.93 | 0.59% | 114 |
| Aug 24, 2026 | 64.59 | 64.75 | 64.11 | 64.55 | 64.55 | -1.04% | 100 |
| Aug 21, 2026 | 65.03 | 65.23 | 64.95 | 65.23 | 65.23 | 0.69% | 339 |
| Aug 20, 2026 | 65.21 | 65.40 | 64.30 | 64.78 | 64.78 | -0.51% | 79 |
| Aug 19, 2026 | 65.19 | 65.31 | 64.54 | 65.11 | 65.11 | -0.64% | 168 |
| Aug 18, 2026 | 66.34 | 66.40 | 65.24 | 65.53 | 65.53 | -2.66% | 299 |
| Aug 17, 2026 | 67.61 | 67.61 | 67.03 | 67.32 | 67.32 | 0.49% | 210 |
| Aug 14, 2026 | 67.53 | 67.71 | 66.99 | 66.99 | 66.99 | -0.70% | 661 |
| Aug 13, 2026 | 66.72 | 67.46 | 66.59 | 67.46 | 67.46 | 1.54% | 305 |
| Aug 12, 2026 | 66.36 | 66.65 | 66.36 | 66.44 | 66.44 | 0.44% | 70 |
| Aug 11, 2026 | 66.30 | 66.49 | 66.15 | 66.15 | 66.15 | -0.29% | 154 |
| Aug 10, 2026 | 66.45 | 66.50 | 66.01 | 66.34 | 66.34 | 0.20% | 52 |
| Aug 7, 2026 | 66.14 | 66.36 | 65.88 | 66.21 | 66.21 | 0.11% | 218 |
| Aug 6, 2026 | 65.89 | 66.27 | 65.27 | 66.14 | 66.14 | -0.65% | 217 |
| Aug 5, 2026 | 66.79 | 66.94 | 66.57 | 66.57 | 66.57 | 0.03% | 138 |
| Aug 4, 2026 | 65.30 | 66.55 | 65.21 | 66.55 | 66.55 | 3.31% | 1,096 |
| Aug 3, 2026 | 64.10 | 64.45 | 63.56 | 64.42 | 64.42 | 2.38% | 1,272 |
| Jul 31, 2026 | 63.92 | 64.13 | 62.92 | 62.92 | 62.92 | 0.96% | 2,308 |
| Jul 30, 2026 | 60.78 | 62.60 | 60.56 | 62.32 | 62.32 | 1.33% | 289 |
| Jul 29, 2026 | 62.22 | 62.29 | 61.36 | 61.50 | 61.50 | -1.36% | 45 |
| Jul 28, 2026 | 62.37 | 62.40 | 61.44 | 62.35 | 62.35 | -0.42% | 66 |
| Jul 27, 2026 | 63.51 | 64.14 | 62.39 | 62.61 | 62.61 | -1.48% | 97 |
| Jul 24, 2026 | 63.79 | 63.96 | 63.19 | 63.55 | 63.55 | -0.41% | 32 |
| Jul 23, 2026 | 64.88 | 65.25 | 63.81 | 63.81 | 63.81 | -2.30% | 428 |
| Jul 22, 2026 | 64.78 | 65.31 | 64.78 | 65.31 | 65.31 | -0.05% | 97 |
| Jul 21, 2026 | 64.81 | 65.44 | 64.72 | 65.34 | 65.34 | 1.27% | 28 |
| Jul 20, 2026 | 63.67 | 64.53 | 63.67 | 64.52 | 64.52 | 1.99% | 41 |
| Jul 17, 2026 | 62.88 | 63.26 | 62.56 | 63.26 | 63.26 | -2.71% | 79 |
| Jul 16, 2026 | 65.53 | 65.53 | 65.02 | 65.02 | 65.02 | -0.87% | 198 |
| Jul 15, 2026 | 66.88 | 66.88 | 65.59 | 65.59 | 65.59 | -1.03% | 344 |