Xtrackers MSCI World Semiconductors & Semiconductor Equipment UCITS ETF (ETR:XNNV)
Germany · Delayed Price · Currency is EUR 52.76
+0.58 (1.11%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XNNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.40 | 52.86 | 52.40 | 52.76 | 52.76 | 1.11% | 58 |
| Sep 21, 2026 | 51.84 | 52.23 | 51.66 | 52.18 | 52.18 | 2.49% | 150 |
| Sep 18, 2026 | 51.34 | 51.55 | 50.91 | 50.91 | 50.91 | -0.43% | 64 |
| Sep 17, 2026 | 50.56 | 51.13 | 50.56 | 51.13 | 51.13 | 1.83% | 116 |
| Sep 16, 2026 | 50.07 | 50.28 | 50.07 | 50.21 | 50.21 | 0.32% | 2 |
| Sep 15, 2026 | 50.38 | 50.38 | 50.05 | 50.05 | 50.05 | 0.02% | 18 |
| Sep 14, 2026 | 49.59 | 50.04 | 49.59 | 50.04 | 50.04 | 0.47% | - |
| Sep 11, 2026 | 49.73 | 49.88 | 49.47 | 49.81 | 49.81 | 1.24% | 116 |
| Sep 10, 2026 | 49.52 | 49.72 | 49.20 | 49.20 | 49.20 | -0.77% | 31 |
| Sep 9, 2026 | 49.55 | 49.86 | 49.55 | 49.58 | 49.58 | -1.01% | 219 |
| Sep 8, 2026 | 50.18 | 50.29 | 50.08 | 50.08 | 50.08 | -0.38% | 12 |
| Sep 7, 2026 | 50.83 | 50.83 | 50.26 | 50.27 | 50.27 | 0.06% | 65 |
| Sep 4, 2026 | 50.58 | 50.75 | 50.24 | 50.24 | 50.24 | -0.50% | 290 |
| Sep 3, 2026 | 50.04 | 50.49 | 50.04 | 50.49 | 50.49 | 1.07% | 2 |
| Sep 2, 2026 | 50.16 | 50.21 | 49.69 | 49.96 | 49.96 | -0.07% | 89 |
| Sep 1, 2026 | 50.62 | 50.62 | 49.92 | 49.99 | 49.99 | -0.30% | 255 |
| Aug 31, 2026 | 50.55 | 50.55 | 50.10 | 50.14 | 50.14 | -1.34% | 119 |
| Aug 28, 2026 | 50.62 | 50.82 | 50.62 | 50.82 | 50.82 | 0.40% | 21 |
| Aug 27, 2026 | 50.37 | 50.68 | 50.20 | 50.62 | 50.62 | 1.16% | 171 |
| Aug 26, 2026 | 50.21 | 50.21 | 50.04 | 50.04 | 50.04 | -0.40% | - |
| Aug 25, 2026 | 50.27 | 50.27 | 49.96 | 50.24 | 50.24 | 1.01% | 1 |
| Aug 24, 2026 | 50.26 | 50.26 | 49.61 | 49.74 | 49.74 | -0.72% | 4 |
| Aug 21, 2026 | 49.44 | 50.10 | 49.44 | 50.10 | 50.10 | 0.92% | 3 |
| Aug 20, 2026 | 49.83 | 49.83 | 49.35 | 49.65 | 49.65 | 0.14% | 306 |
| Aug 19, 2026 | 48.35 | 49.76 | 48.35 | 49.58 | 49.58 | 2.41% | 2 |
| Aug 18, 2026 | 48.65 | 48.74 | 48.41 | 48.41 | 48.41 | -1.09% | 64 |
| Aug 17, 2026 | 49.31 | 49.31 | 48.75 | 48.95 | 48.95 | 0.21% | 121 |
| Aug 14, 2026 | 49.29 | 49.29 | 48.84 | 48.84 | 48.84 | -0.66% | 19 |
| Aug 13, 2026 | 49.10 | 49.29 | 49.09 | 49.17 | 49.17 | 0.54% | 2 |
| Aug 12, 2026 | 49.00 | 49.10 | 48.90 | 48.90 | 48.90 | -0.20% | 6 |
| Aug 11, 2026 | 49.27 | 49.27 | 48.86 | 49.00 | 49.00 | -0.18% | 31 |
| Aug 10, 2026 | 48.91 | 49.09 | 48.91 | 49.09 | 49.09 | 0.70% | 172 |
| Aug 7, 2026 | 48.87 | 48.87 | 48.72 | 48.75 | 48.75 | 1.14% | 100 |
| Aug 6, 2026 | 48.46 | 48.46 | 48.09 | 48.20 | 48.20 | -0.32% | 140 |
| Aug 5, 2026 | 48.24 | 48.57 | 48.24 | 48.36 | 48.36 | 0.39% | 204 |
| Aug 4, 2026 | 47.53 | 48.18 | 47.53 | 48.17 | 48.17 | 1.25% | 63 |
| Aug 3, 2026 | 47.52 | 47.65 | 47.21 | 47.57 | 47.57 | 2.07% | 36 |
| Jul 31, 2026 | 46.82 | 47.35 | 46.61 | 46.61 | 46.61 | 0.41% | 69 |
| Jul 30, 2026 | 46.07 | 46.46 | 45.98 | 46.42 | 46.42 | 0.23% | 668 |
| Jul 29, 2026 | 46.57 | 46.63 | 46.31 | 46.31 | 46.31 | -0.66% | 1 |
| Jul 28, 2026 | 46.32 | 46.62 | 46.18 | 46.62 | 46.62 | 0.42% | 30 |
| Jul 27, 2026 | 46.46 | 46.91 | 46.43 | 46.43 | 46.43 | -0.18% | 3 |
| Jul 24, 2026 | 46.48 | 46.65 | 46.48 | 46.51 | 46.51 | 0.26% | - |
| Jul 23, 2026 | 46.96 | 46.96 | 46.39 | 46.39 | 46.39 | -1.53% | 48 |
| Jul 22, 2026 | 47.07 | 47.11 | 47.07 | 47.11 | 47.11 | -0.18% | 19 |
| Jul 21, 2026 | 47.06 | 47.23 | 46.90 | 47.20 | 47.20 | 0.47% | 91 |
| Jul 20, 2026 | 46.76 | 46.98 | 46.76 | 46.98 | 46.98 | 1.00% | 35 |
| Jul 17, 2026 | 46.55 | 46.59 | 46.40 | 46.51 | 46.51 | -1.73% | 13 |
| Jul 16, 2026 | 47.42 | 47.42 | 47.29 | 47.33 | 47.33 | -0.42% | 4 |
| Jul 15, 2026 | 47.91 | 47.91 | 47.53 | 47.53 | 47.53 | 0.52% | 23 |