Xtrackers MSCI Nordic UCITS ETF - XDN0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.2	47.1	47.1	47.27	46.88	49,911
September 04, 2025	46.81	46.84	46.84	46.96	46.75	3,749
September 03, 2025	46.75	46.83	46.83	46.93	46.75	3,226
September 02, 2025	47.3	46.49	46.49	47.3	46.45	16,441
September 01, 2025	47.18	47.39	47.39	47.4	47.18	5,905
August 29, 2025	46.95	46.8	46.8	47.09	46.8	5,731
August 28, 2025	47.3	47.13	47.13	47.36	47.09	1,453
August 27, 2025	47.24	47.13	47.13	47.28	47.09	12,382
August 26, 2025	47.13	47.07	47.07	47.25	47.07	5,142
August 25, 2025	47.56	47.52	47.52	47.8	47.45	3,558
August 22, 2025	47.04	47.76	47.76	47.8	47.04	3,110
August 21, 2025	46.97	47.07	47.07	47.1	46.9	3,118
August 20, 2025	47.02	47.01	47.01	47.18	46.87	6,943
August 19, 2025	47.96	48.21	47.06	48.35	47.93	9,862
August 18, 2025	47.82	47.96	47.96	47.99	47.77	4,112
August 15, 2025	47.63	47.61	47.61	47.7	47.55	3,952
August 14, 2025	47.27	47.37	47.37	47.46	47.24	6,330
August 13, 2025	47.23	47.15	47.15	47.27	47	4,561
August 12, 2025	47.09	47.06	47.06	47.13	46.8	2,871
August 11, 2025	47.37	46.89	46.89	47.37	46.88	6,286
August 08, 2025	47.12	47.24	47.24	47.3	47.12	3,550
August 07, 2025	46.02	46.9	46.9	47.05	46	6,502
August 06, 2025	46.36	45.91	45.91	46.41	45.83	4,184
August 05, 2025	46.4	46.13	46.13	46.42	46.13	7,780
August 04, 2025	46.01	46.35	46.35	46.35	45.95	9,753
August 01, 2025	45.84	45.67	45.67	45.93	45.56	7,326
July 31, 2025	47.22	46.53	46.53	47.22	46.5	5,359
July 30, 2025	47.42	47.07	47.07	47.5	47.03	9,559
July 29, 2025	49.57	47.57	47.57	49.76	47.5	31,998
July 28, 2025	50.26	49.67	49.67	50.33	49.54	5,700
July 25, 2025	49.38	49.72	49.72	49.73	49.32	3,477
July 24, 2025	49.45	49.4	49.4	49.8	49.4	2,668
July 23, 2025	48.85	49.23	49.23	49.28	48.85	2,509
July 22, 2025	48.5	48.46	48.46	48.53	48.15	2,506
July 21, 2025	48.3	48.42	48.42	48.49	48.3	21,479
July 18, 2025	48.84	48.29	48.29	48.95	48.25	11,080
July 17, 2025	48.51	48.52	48.52	48.66	48.44	5,533
July 16, 2025	48.44	47.99	47.99	48.55	47.99	9,891
July 15, 2025	48.99	48.51	48.51	49.15	48.51	8,045
July 14, 2025	48.69	49	49	49	48.69	2,137
July 11, 2025	49.75	49.12	49.12	49.8	49.09	2,882
July 10, 2025	49.51	49.98	49.98	49.98	49.51	14,584
July 09, 2025	49.19	49.4	49.4	49.43	49.15	11,243
July 08, 2025	49.02	49.19	49.19	49.19	48.9	1,754
July 07, 2025	48.84	49.04	49.04	49.08	48.83	4,298
July 04, 2025	48.68	48.91	48.91	48.99	48.62	7,409
July 03, 2025	48.93	48.97	48.97	49	48.9	1,549
July 02, 2025	48.73	48.99	48.99	49.04	48.66	3,835
July 01, 2025	48.99	48.46	48.46	48.99	48.46	16,191
June 30, 2025	49.44	48.77	48.77	49.44	48.76	6,526
June 27, 2025	48.87	49.36	49.36	49.36	48.87	1,875
June 26, 2025	48.64	48.53	48.53	48.65	48.35	9,630
June 25, 2025	49.12	48.51	48.51	49.12	48.51	6,212
June 24, 2025	49.38	49.03	49.03	49.38	48.89	10,879
June 23, 2025	48.92	48.54	48.54	48.97	48.27	15,616
June 20, 2025	49.72	49.36	49.36	49.77	49.3	13,670
June 19, 2025	49.56	49.45	49.45	49.71	49.45	1,244
June 18, 2025	50.03	49.56	49.56	50.03	49.54	4,573
June 17, 2025	50.19	50.03	50.03	50.37	49.96	5,490
June 16, 2025	50.65	50.58	50.58	50.76	50.51	6,554

Xtrackers MSCI Nordic UCITS ETF (XDN0.DE) XETRA