Xtrackers MSCI Innovation UCITS ETF (LON:XNNS)
London · Delayed Price · Currency is GBP · Price in GBX 3,514.25
+6.25 (0.18%)
At close: Apr 2, 2026
LON:XNNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,514.25 | 3,514.25 | 3,514.25 | 3,514.25 | 3,514.25 | 0.18% | - |
| Apr 1, 2026 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 1.89% | - |
| Mar 31, 2026 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.95% | - |
| Mar 30, 2026 | 3,410.50 | 3,410.50 | 3,410.50 | 3,410.50 | 3,410.50 | 0.98% | - |
| Mar 27, 2026 | 3,377.25 | 3,377.25 | 3,377.25 | 3,377.25 | 3,377.25 | -2.09% | - |
| Mar 26, 2026 | 3,449.25 | 3,449.25 | 3,449.25 | 3,449.25 | 3,449.25 | -0.93% | - |
| Mar 25, 2026 | 3,481.50 | 3,481.50 | 3,481.50 | 3,481.50 | 3,481.50 | 0.89% | - |
| Mar 24, 2026 | 3,450.75 | 3,450.75 | 3,450.75 | 3,450.75 | 3,450.75 | -0.35% | - |
| Mar 23, 2026 | 3,462.75 | 3,462.75 | 3,462.75 | 3,462.75 | 3,462.75 | -0.31% | - |
| Mar 20, 2026 | 3,473.50 | 3,473.50 | 3,473.50 | 3,473.50 | 3,473.50 | -0.26% | - |
| Mar 19, 2026 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | -1.71% | - |
| Mar 18, 2026 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | -0.99% | - |
| Mar 17, 2026 | 3,526.00 | 3,572.00 | 3,443.00 | 3,578.50 | 3,578.50 | 0.46% | 8,474 |
| Mar 16, 2026 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 0.43% | - |
| Mar 13, 2026 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | 0.16% | - |
| Mar 12, 2026 | 3,541.50 | 3,541.50 | 3,541.50 | 3,541.50 | 3,541.50 | -1.23% | - |
| Mar 11, 2026 | 3,585.50 | 3,585.50 | 3,585.50 | 3,585.50 | 3,585.50 | -0.73% | - |
| Mar 10, 2026 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 1.24% | - |
| Mar 9, 2026 | 3,546.00 | 3,546.00 | 3,546.00 | 3,567.75 | 3,567.75 | -0.61% | 130 |
| Mar 6, 2026 | 3,589.50 | 3,589.50 | 3,589.50 | 3,589.50 | 3,589.50 | -1.25% | - |
| Mar 5, 2026 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | -0.37% | - |
| Mar 4, 2026 | 3,648.50 | 3,648.50 | 3,648.50 | 3,648.50 | 3,648.50 | 1.97% | - |
| Mar 3, 2026 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | -1.04% | - |
| Mar 2, 2026 | 3,615.75 | 3,615.75 | 3,615.75 | 3,615.75 | 3,615.75 | -0.27% | - |
| Feb 27, 2026 | 3,625.50 | 3,625.50 | 3,625.50 | 3,625.50 | 3,625.50 | 0.26% | - |
| Feb 26, 2026 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | -0.30% | - |
| Feb 25, 2026 | 3,626.75 | 3,626.75 | 3,626.75 | 3,626.75 | 3,626.75 | 0.86% | - |
| Feb 24, 2026 | 3,596.00 | 3,596.00 | 3,596.00 | 3,596.00 | 3,596.00 | 0.27% | - |
| Feb 23, 2026 | 3,586.25 | 3,586.25 | 3,586.25 | 3,586.25 | 3,586.25 | -1.64% | - |
| Feb 20, 2026 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | 3,646.00 | 0.32% | - |
| Feb 19, 2026 | 3,634.50 | 3,634.50 | 3,634.50 | 3,634.50 | 3,634.50 | -0.06% | - |
| Feb 18, 2026 | 3,636.75 | 3,636.75 | 3,636.75 | 3,636.75 | 3,636.75 | 1.01% | - |
| Feb 17, 2026 | 3,600.50 | 3,600.50 | 3,600.50 | 3,600.50 | 3,600.50 | 0.99% | - |
| Feb 16, 2026 | 3,565.25 | 3,565.25 | 3,565.25 | 3,565.25 | 3,565.25 | -0.52% | - |
| Feb 13, 2026 | 3,583.75 | 3,583.75 | 3,583.75 | 3,583.75 | 3,583.75 | 0.76% | - |
| Feb 12, 2026 | 3,556.75 | 3,556.75 | 3,556.75 | 3,556.75 | 3,556.75 | -1.64% | - |
| Feb 11, 2026 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | -1.51% | - |
| Feb 10, 2026 | 3,671.50 | 3,671.50 | 3,671.50 | 3,671.50 | 3,671.50 | 0.57% | - |
| Feb 9, 2026 | 3,650.75 | 3,650.75 | 3,650.75 | 3,650.75 | 3,650.75 | 0.96% | - |
| Feb 6, 2026 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | 3,616.00 | -0.23% | - |
| Feb 5, 2026 | 3,624.25 | 3,624.25 | 3,624.25 | 3,624.25 | 3,624.25 | -0.64% | - |
| Feb 4, 2026 | 3,647.75 | 3,647.75 | 3,647.75 | 3,647.75 | 3,647.75 | -1.24% | - |
| Feb 3, 2026 | 3,693.50 | 3,693.50 | 3,693.50 | 3,693.50 | 3,693.50 | -1.87% | - |
| Feb 2, 2026 | 3,763.75 | 3,763.75 | 3,763.75 | 3,763.75 | 3,763.75 | 0.47% | - |
| Jan 30, 2026 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 0.31% | - |
| Jan 29, 2026 | 3,734.25 | 3,734.25 | 3,734.25 | 3,734.25 | 3,734.25 | -1.82% | - |
| Jan 28, 2026 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | 3,803.50 | -0.78% | - |
| Jan 27, 2026 | 3,833.25 | 3,833.25 | 3,833.25 | 3,833.25 | 3,833.25 | -0.04% | - |
| Jan 26, 2026 | 3,834.75 | 3,834.75 | 3,834.75 | 3,834.75 | 3,834.75 | -0.57% | - |
| Jan 23, 2026 | 3,856.75 | 3,856.75 | 3,856.75 | 3,856.75 | 3,856.75 | -0.59% | - |