UK markets close in 5 hours 52 minutes

Xtrackers MSCI Fintech Innovation UCITS ETF 1C USD Acc (XFSN.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
29.27-0.78 (-2.60%)
As of 04:02PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202429.7229.7229.7229.7229.72-
29 Apr 202429.9629.9629.9629.9729.9712
26 Apr 202429.8629.8629.8530.0530.051
25 Apr 202429.5429.5429.5429.3429.341
24 Apr 202430.0930.1030.0929.8629.86149
23 Apr 202429.8029.8029.8029.8029.80-
22 Apr 202429.0829.2429.0829.1229.122
19 Apr 202429.0529.0529.0528.9528.9514
18 Apr 202429.1829.1829.1829.3229.3222
17 Apr 202429.2229.2229.2229.2229.22-
16 Apr 202429.3329.3329.3329.3329.33-
15 Apr 202430.3230.3230.3229.8429.8414
12 Apr 202430.2530.2730.2530.1830.1827
11 Apr 202430.1230.1230.1230.1230.12-
10 Apr 202430.1830.1830.1830.0530.05-
09 Apr 202430.1030.1730.1029.7729.77149
08 Apr 202430.0630.0630.0630.0930.09181
05 Apr 202430.0130.0330.0129.9929.99402
04 Apr 202430.0830.3330.0830.3030.3017
03 Apr 202430.2630.2730.2630.2530.2518
02 Apr 202430.1930.8230.1330.2030.20362
28 Mar 202430.4530.4530.4530.4930.491
27 Mar 202430.7530.7530.5330.2430.2414
26 Mar 202430.0930.0930.0930.4330.43-
25 Mar 202430.2130.2729.9730.2030.209
22 Mar 202430.2030.2030.2030.2030.20-
21 Mar 202430.3130.3130.3130.3130.31-
20 Mar 202429.5129.5129.5129.5129.51-
19 Mar 202429.3929.3929.3929.3929.39-
18 Mar 202429.5429.5529.5429.5829.58202
15 Mar 202429.6429.6829.6429.4129.4130
14 Mar 202429.9229.9229.9229.5529.55-
13 Mar 202429.7729.9229.7729.8629.861
12 Mar 202429.6729.6729.6729.6729.67-
11 Mar 202429.3329.3329.3329.3329.33-
08 Mar 202429.1029.1029.1029.1029.10-
07 Mar 202429.1229.1229.1229.1229.12-
06 Mar 202429.1829.1829.1829.1829.18-
05 Mar 202428.8028.8028.8028.8028.80-
04 Mar 202429.2029.2029.2029.2729.271
01 Mar 202429.1429.1429.1429.2629.26150
29 Feb 202429.0529.0529.0529.0529.05-
28 Feb 202429.0329.0329.0329.0329.03-
27 Feb 202429.0029.0029.0029.0029.00-
26 Feb 202428.6629.1028.6628.9928.99755
23 Feb 202428.9228.9228.9228.9228.92-
22 Feb 202428.8928.8928.8928.8928.89-
21 Feb 202428.2028.2028.2028.1928.19150
20 Feb 202428.4228.4228.4228.2528.25-
19 Feb 202428.6928.6928.6828.7028.701
16 Feb 202428.9628.9628.9628.9628.96-
15 Feb 202428.5828.5828.5828.7728.77-
14 Feb 202428.3928.4128.3928.5328.53300
13 Feb 202428.5728.7328.5728.2428.241
12 Feb 202428.6628.6628.6628.6628.66-
09 Feb 202428.2528.2528.2528.2528.25-
08 Feb 202428.0228.0228.0228.0228.02-
07 Feb 202427.8127.8127.8127.8127.81-
06 Feb 202427.8127.8127.8127.8127.81-
05 Feb 202427.7527.7527.7527.7527.75-
02 Feb 202427.4727.4727.4727.4727.47-
01 Feb 202427.0527.0527.0527.0527.05-
31 Jan 202427.6127.6127.3027.2027.20-
30 Jan 202427.5827.5827.5827.5827.58-
29 Jan 202427.4327.4327.4327.4327.43-
26 Jan 202427.3927.3927.3927.3927.39-
25 Jan 202427.4727.4727.4727.4827.481
24 Jan 202427.3127.3127.3127.3127.31-
23 Jan 202427.1427.1427.1427.1427.14-
22 Jan 202426.8726.8726.8726.8726.87-
19 Jan 202426.5026.5026.5026.5026.50-
18 Jan 202426.2826.2826.2826.2826.28-
17 Jan 202426.1026.1026.1026.1026.10-
16 Jan 202426.4726.4726.4726.4726.47-
15 Jan 202426.4226.4226.4226.4226.42-
12 Jan 202426.4826.4826.4826.4826.48-
11 Jan 202426.4426.4426.4426.2726.272
10 Jan 202426.3626.3626.3626.3626.36-
09 Jan 202426.3826.3826.3826.3826.38-
08 Jan 202426.1726.1726.1726.1726.17-
05 Jan 202426.0926.0926.0926.0926.09-
04 Jan 202426.1726.1726.1726.2426.24200
03 Jan 202426.2526.2526.2526.2526.25-
02 Jan 202427.0227.0227.0226.6726.6713
29 Dec 202327.0327.0327.0327.0527.0512
28 Dec 202327.0227.0227.0227.0227.02-
27 Dec 202326.6726.6726.6726.6726.67-
22 Dec 202326.6426.6426.6426.6426.64-
21 Dec 202326.9426.9426.9426.9426.94-
20 Dec 202327.1427.1427.1427.1427.14-
19 Dec 202326.8526.8526.8526.8526.85-
18 Dec 202326.7626.7626.7626.7626.76-
15 Dec 202326.2926.2926.2926.7226.721
14 Dec 202326.5226.5226.5226.5226.52-
13 Dec 202326.4726.4726.4726.4726.47-
12 Dec 202326.3726.3726.3726.3726.37-
11 Dec 202326.3026.3026.3026.3026.30-
08 Dec 202326.2026.2026.2026.2026.20-
07 Dec 202325.9525.9525.9525.9525.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...