Xtrackers MSCI Nordic UCITS ETF (XDN0.DE) XETRA

48.69

+0.285(+0.59%)

Updated at December 05 11:57AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202548.1348.4148.4148.4448.014,054
December 03, 202548.148.0248.0248.3247.982,848
December 02, 202548.0548.0448.0448.1748.014,798
December 01, 202548.1348.3248.3248.3248.0114,526
November 28, 202548.3348.3948.3948.3948.135,593
November 27, 202547.9148.0948.0948.147.813,906
November 26, 202547.5447.8847.8847.9547.375,994
November 25, 202546.7347.2847.2847.2846.699,482
November 24, 202547.246.7646.7647.2946.2915,309
November 21, 202546.4546.8746.8746.8746.3811,018
November 20, 202547.5647.0647.0647.6147.065,966
November 19, 202547.0446.8846.8847.2446.881,716
November 18, 202547.2946.9646.9647.3646.811,731
November 17, 202548.2247.9847.9848.2247.817,119
November 14, 202548.3648.2848.2848.3647.718,198
November 13, 202549.2848.8548.8549.4348.853,723
November 12, 202548.9549.1249.1249.248.916,572
November 11, 202547.948.6648.6648.7147.92,191
November 10, 202547.9547.7247.7247.9547.715,431
November 07, 202547.6447.2547.2547.6647.096,218
November 06, 202547.7947.5247.5248.0347.528,709
November 05, 202547.3447.847.847.9347.2813,806
November 04, 202547.7447.8447.8448.1647.455,565
November 03, 202548.3148.2948.2948.5848.2510,488
October 31, 202548.7348.348.348.7348.262,515
October 30, 202548.9448.8448.8448.9448.596,417
October 29, 202549.0149.1749.1749.2649.013,801
October 28, 202548.9949.1949.1949.1948.8810,822
October 27, 202549.1649.1649.1649.1648.97,379
October 24, 202549.0949.0849.0849.0948.226,113
October 23, 202548.848.9248.9248.9848.696,546
October 22, 202548.548.4148.4148.648.373,101
October 21, 202548.5548.7548.7548.7548.393,536
October 20, 202548.148.4548.4548.5448.14,332
October 17, 202547.6247.7147.7147.9147.2217,000
October 16, 202548.3148.6248.6248.6548.213,185
October 15, 202548.2448.2348.2348.3248.119,322
October 14, 202547.8847.9447.9448.1347.767,784
October 13, 202547.9448.2448.2448.2447.947,776
October 10, 202548.4547.8547.8548.6147.8513,695
October 09, 202548.648.3448.3448.748.326,100
October 08, 202548.4648.748.748.7948.465,898
October 07, 202548.5648.3948.3948.6648.3912,797
October 06, 202548.4348.748.748.7648.366,422
October 03, 202548.1748.4248.4248.4448.172,249
October 02, 202548.35484848.3547.954,551
October 01, 202547.1647.9347.9347.9347.157,505
September 30, 202547.1246.9846.9847.1246.8511,165
September 29, 202547.1147.2547.2547.3347.059,489
September 26, 202547.0747.1647.1647.2846.952,840
September 25, 202547.3747.0747.0747.4147.0512,092
September 24, 202547.7547.4947.4947.847.493,098
September 23, 202547.8847.9247.9248.1247.817,107
September 22, 202547.9547.6947.694847.555,000
September 19, 202548.0147.8347.8348.2547.8310,205
September 18, 202547.6548.0348.0348.1447.6510,872
September 17, 202547.547.4147.4147.5847.378,569
September 16, 202547.6547.3547.3547.8147.358,342
September 15, 202547.5247.6247.6247.8447.55,334
September 12, 202547.347.2947.2947.4847.1848,747
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved