Xtrackers MSCI Next Generation Internet Innovation UCITS ETF (LON:XNGI)
London · Delayed Price · Currency is GBP · Price in USD 81.16
+0.77 (0.96%)
At close: Sep 22, 2026
LON:XNGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 81.06 | 81.06 | 81.06 | 81.16 | 81.16 | 0.96% | 800 |
| Sep 21, 2026 | 79.61 | 79.61 | 79.61 | 80.39 | 80.39 | 3.12% | 900 |
| Sep 18, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.19% | - |
| Sep 17, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.98% | - |
| Sep 16, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.65% | - |
| Sep 15, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.12% | - |
| Sep 14, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.19% | - |
| Sep 11, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.74% | - |
| Sep 10, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.61% | - |
| Sep 9, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.51% | - |
| Sep 8, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.49% | - |
| Sep 7, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.41% | - |
| Sep 4, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.27% | - |
| Sep 3, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.36% | - |
| Sep 2, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.26% | - |
| Sep 1, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -2.12% | - |
| Aug 28, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.06% | - |
| Aug 27, 2026 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 1.43% | - |
| Aug 26, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.17% | - |
| Aug 25, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.84% | - |
| Aug 24, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.08% | - |
| Aug 21, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.44% | - |
| Aug 20, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | -0.22% | - |
| Aug 19, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.10% | - |
| Aug 18, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -2.81% | - |
| Aug 17, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.46% | - |
| Aug 14, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.23% | - |
| Aug 13, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 1.48% | - |
| Aug 12, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.32% | - |
| Aug 11, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.27% | - |
| Aug 10, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 0.16% | - |
| Aug 7, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.33% | - |
| Aug 6, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.72% | - |
| Aug 5, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.23% | - |
| Aug 4, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 3.51% | 1 |
| Aug 3, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 2.41% | - |
| Jul 31, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.84% | - |
| Jul 30, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 2.58% | - |
| Jul 29, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -1.30% | - |
| Jul 28, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.62% | - |
| Jul 27, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -1.37% | - |
| Jul 24, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.14% | - |
| Jul 23, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -3.00% | - |
| Jul 22, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.04% | - |
| Jul 21, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.34% | 8,955 |
| Jul 20, 2026 | 73.40 | 73.40 | 73.40 | 73.57 | 73.57 | 1.83% | 20 |
| Jul 17, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -2.77% | 1,100 |
| Jul 16, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.03% | - |
| Jul 15, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -1.03% | - |
| Jul 14, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.02% | - |