Xtrackers MSCI Next Generation Internet Innovation UCITS ETF (LON:XNGI)
London · Delayed Price · Currency is GBP · Price in USD 64.07
+0.79 (1.26%)
At close: Sep 3, 2025
LON:XNGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 66.62 | 66.85 | 66.62 | 67.05 | 67.05 | 2.06% | 189 |
| Sep 9, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.11% | - |
| Sep 8, 2025 | 65.23 | 65.23 | 65.23 | 65.62 | 65.62 | 1.63% | 1 |
| Sep 5, 2025 | 65.03 | 65.03 | 65.03 | 64.57 | 64.57 | 0.40% | 1 |
| Sep 4, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.37% | - |
| Sep 3, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 1.26% | - |
| Sep 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -1.61% | - |
| Sep 1, 2025 | 64.42 | 64.42 | 64.42 | 64.31 | 64.31 | 0.11% | 97 |
| Aug 29, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.60% | - |
| Aug 28, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.51% | - |
| Aug 27, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.20% | - |
| Aug 26, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.14% | - |
| Aug 22, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 1.90% | - |
| Aug 21, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.13% | - |
| Aug 20, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -1.55% | - |
| Aug 19, 2025 | 64.00 | 64.00 | 64.00 | 63.98 | 63.98 | -0.71% | 1,081 |
| Aug 18, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.44% | 300 |
| Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.72 | 64.72 | 0.34% | 8 |
| Aug 14, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.49% | - |
| Aug 13, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 1.01% | - |
| Aug 12, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.05% | - |
| Aug 11, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.43% | - |
| Aug 8, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.01% | - |
| Aug 7, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.79% | - |
| Aug 6, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.90% | - |
| Aug 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.17% | - |
| Aug 4, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 1.35% | - |
| Aug 1, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -3.28% | - |
| Jul 31, 2025 | 64.29 | 64.29 | 64.29 | 64.17 | 64.17 | 0.50% | 100 |
| Jul 30, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.23% | - |
| Jul 29, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.23% | - |
| Jul 28, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.22% | - |
| Jul 25, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.30% | - |
| Jul 24, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.40% | - |
| Jul 23, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.14% | - |
| Jul 22, 2025 | 63.56 | 63.56 | 63.51 | 63.18 | 63.18 | -1.04% | 21 |
| Jul 21, 2025 | 63.68 | 63.68 | 63.68 | 63.85 | 63.85 | 0.99% | 90 |
| Jul 18, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.02% | - |
| Jul 17, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 1.14% | - |
| Jul 16, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.32% | - |
| Jul 15, 2025 | 62.89 | 62.89 | 62.85 | 62.72 | 62.72 | 0.81% | 1,261 |
| Jul 14, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.30% | - |
| Jul 11, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.31% | - |
| Jul 10, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.11% | - |
| Jul 9, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.39% | - |
| Jul 8, 2025 | 62.50 | 62.50 | 62.50 | 62.06 | 62.06 | -0.34% | 10 |
| Jul 7, 2025 | 62.21 | 62.21 | 62.21 | 62.27 | 62.27 | 0.19% | 49 |
| Jul 4, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.62% | - |
| Jul 3, 2025 | 61.91 | 61.91 | 61.91 | 62.54 | 62.54 | 1.35% | 48 |
| Jul 2, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.36% | - |