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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.04	53.17	53.17	53.17	52.74	7,268
February 19, 2026	52.86	52.87	52.87	52.95	52.62	6,892
February 18, 2026	52.54	52.95	52.95	53.07	52.54	7,890
February 17, 2026	52.4	52.6	52.6	52.6	52.15	21,581
February 16, 2026	52.63	52.38	52.38	52.63	52.35	6,836
February 13, 2026	52.24	52.35	52.35	52.44	51.95	17,805
February 12, 2026	53.63	52.31	52.31	53.63	52.31	5,536
February 11, 2026	53.2	53.37	53.37	53.54	53.09	4,862
February 10, 2026	52.69	53.21	53.21	53.38	52.66	7,855
February 09, 2026	52.82	52.66	52.66	52.84	52.47	8,329
February 06, 2026	51.74	52.29	52.29	52.29	51.62	5,720
February 05, 2026	52.37	51.67	51.67	52.49	51.3	11,748
February 04, 2026	52.57	52.53	52.53	53.05	52.44	12,462
February 03, 2026	53.69	53.6	53.6	53.97	53.39	15,411
February 02, 2026	52.25	53.43	53.43	53.46	52.25	21,379
January 30, 2026	52.73	52.99	52.99	53.17	52.73	5,773
January 29, 2026	53.11	52.76	52.76	53.42	52.58	14,633
January 28, 2026	53.59	53	53	53.61	53	6,290
January 27, 2026	53.43	53.78	53.78	53.78	53.37	19,456
January 26, 2026	53.16	53.31	53.31	53.49	53.11	7,314
January 23, 2026	53.34	53.25	53.25	53.42	53.14	4,813
January 22, 2026	53.1	53.07	53.07	53.31	52.99	15,025
January 21, 2026	51.91	52.15	52.15	52.35	51.72	16,568
January 20, 2026	51.71	52.29	52.29	52.31	51.52	13,848
January 19, 2026	52	52.06	52.06	52.31	51.9	25,602
January 16, 2026	52.87	53.31	53.31	53.31	52.74	9,627
January 15, 2026	52.7	52.7	52.7	52.87	52.63	8,645
January 14, 2026	52.47	52.46	52.46	52.54	52.3	8,243
January 13, 2026	52.42	52.46	52.46	52.46	52.2	13,082
January 12, 2026	52.25	52.35	52.35	52.42	52.07	12,496
January 09, 2026	51.8	52.24	52.24	52.29	51.8	6,617
January 08, 2026	51.86	51.58	51.58	51.86	51.58	3,975
January 07, 2026	51.68	51.92	51.92	52.1	51.65	7,277
January 06, 2026	51.59	51.75	51.75	51.75	51.52	18,506
January 05, 2026	50.55	51.43	51.43	51.43	50.55	14,328
January 02, 2026	50.43	50.43	50.43	50.55	50.26	8,128
December 30, 2025	49.96	50.25	50.25	50.25	49.96	2,451
December 29, 2025	49.98	49.9	49.9	50.04	49.9	6,937
December 23, 2025	49.52	49.79	49.79	49.94	49.46	11,880
December 22, 2025	49.37	49.15	49.15	49.63	49.06	19,297
December 19, 2025	48.85	49.29	49.29	49.29	48.82	9,141
December 18, 2025	48.37	48.62	48.62	48.92	48.37	3,009
December 17, 2025	48.69	48.38	48.38	48.69	48.38	25,816
December 16, 2025	48.83	48.61	48.61	48.94	48.55	6,267
December 15, 2025	49.3	49.05	49.05	49.37	49.02	60,188
December 12, 2025	49.55	49.26	49.26	49.62	49.19	8,844
December 11, 2025	49.06	49.45	49.45	49.51	49.04	5,150
December 10, 2025	48.5	49.04	49.04	49.04	48.5	2,463
December 09, 2025	48.58	48.61	48.61	48.64	48.41	3,433
December 08, 2025	48.6	48.5	48.5	48.62	48.4	10,302
December 05, 2025	48.49	48.59	48.59	48.85	48.47	14,100
December 04, 2025	48.13	48.41	48.41	48.44	48.01	4,054
December 03, 2025	48.1	48.02	48.02	48.32	47.98	2,848
December 02, 2025	48.05	48.04	48.04	48.17	48.01	4,798
December 01, 2025	48.13	48.32	48.32	48.32	48.01	14,526
November 28, 2025	48.33	48.39	48.39	48.39	48.13	5,593
November 27, 2025	47.91	48.09	48.09	48.1	47.81	3,906
November 26, 2025	47.54	47.88	47.88	47.95	47.37	5,994
November 25, 2025	46.73	47.28	47.28	47.28	46.69	9,482
November 24, 2025	47.2	46.76	46.76	47.29	46.29	15,309

Xtrackers MSCI Nordic UCITS ETF (XDN0.DE) XETRA