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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,103	4,114.5	4,114.5	4,120.5	4,103	1,950
September 25, 2025	4,131.5	4,114	4,114	4,131.5	4,114	636
September 24, 2025	4,154	4,152	4,152	4,154	4,152	10
September 23, 2025	4,191.5	4,188	4,188	4,207	4,176.5	0
September 22, 2025	4,186.5	4,158.5	4,158.5	4,186.5	4,150.5	806
September 19, 2025	4,187	4,168.5	4,168.5	4,205	4,168.5	7,208
September 18, 2025	4,142	4,179.75	4,179.75	4,179.75	4,142	204
September 17, 2025	4,127.5	4,111.75	4,111.75	4,161.5	4,111.75	369
September 16, 2025	4,124.5	4,108.75	4,108.75	4,130.5	4,100	59
September 15, 2025	4,100.5	4,121.75	4,121.75	4,125.5	4,100.5	29
September 12, 2025	4,096.5	4,085	4,085	4,103	4,076.5	746
September 11, 2025	4,072.5	4,077	4,077	4,104	4,072.5	1,046
September 10, 2025	4,075	4,090	4,090	4,108	4,075	5,441
September 09, 2025	4,091.83	4,068	4,068	4,091.83	4,064	204
September 08, 2025	4,111	4,090.5	4,090.5	4,111	4,074	808
September 05, 2025	4,100.52	4,079.75	4,079.75	4,100.52	4,074	289
September 04, 2025	4,064.48	4,059.25	4,059.25	4,066.5	4,058.81	389
September 03, 2025	4,076	4,065	4,065	4,076.21	4,061	293
September 02, 2025	4,100	4,049.75	4,049.75	4,100	4,049.75	3,175
September 01, 2025	4,076.5	4,089	4,089	4,106.5	4,053	6,107
August 29, 2025	4,067.5	4,051.5	4,051.5	4,078	4,051.5	306
August 28, 2025	4,094	4,067.75	4,067.75	4,094	4,067.75	253
August 27, 2025	4,069	4,057.5	4,057.5	4,081	4,057.5	20
August 26, 2025	4,082	4,074.25	4,074.25	4,083.5	4,069	5,521
August 22, 2025	4,098.5	4,135	4,135	4,135	4,098.5	310
August 21, 2025	4,064	4,074.5	4,074.5	4,074.5	4,061	390
August 20, 2025	4,051	4,072.5	4,072.5	4,073	4,051	492
August 19, 2025	4,153.5	4,175	4,075.59	4,180	4,137	527
August 18, 2025	4,130	4,143.25	4,044.6	4,169.5	4,097	1,880
August 15, 2025	4,105.5	4,107.25	4,107.25	4,113.5	4,101	788
August 14, 2025	4,073.5	4,073.5	4,073.5	4,078.5	4,066.64	813
August 13, 2025	4,108.87	4,073.5	4,073.5	4,108.87	4,059	1,380
August 12, 2025	4,093	4,074.5	4,074.5	4,093	4,035.76	809
August 11, 2025	4,112.5	4,057.5	4,057.5	4,112.5	4,057	2,006
August 08, 2025	4,096.5	4,094.75	4,094.75	4,096.5	4,094	2
August 07, 2025	4,030	4,065	4,065	4,093.92	4,030	367
August 06, 2025	4,041.8	4,004	4,004	4,041.8	3,995.5	3,551
August 05, 2025	4,061.5	4,017	4,017	4,061.5	4,014	1,367
August 04, 2025	4,011	4,029.5	4,029.5	4,029.5	4,000	2,098
August 01, 2025	3,944.61	3,980.25	3,980.25	4,013	3,944.61	137
July 31, 2025	4,063.5	4,021.75	4,021.75	4,068	4,021.75	624
July 30, 2025	4,115	4,067.5	4,067.5	4,115	4,066	4,716
July 29, 2025	4,304	4,115.5	4,115.5	4,307.5	4,109.5	5,018
July 28, 2025	4,352.5	4,297.25	4,297.25	4,397	4,297.25	478
July 25, 2025	4,303.5	4,339	4,339	4,339	4,297.5	20
July 24, 2025	4,302.38	4,294	4,294	4,325.5	4,294	209
July 23, 2025	4,244	4,258	4,258	4,269	4,239	41
July 22, 2025	4,199	4,209.5	4,209.5	4,210.5	4,184	157
July 21, 2025	4,173.18	4,200.25	4,200.25	4,213.5	4,160.5	3,880
July 18, 2025	4,207	4,180.5	4,180.5	4,228	4,180.5	36
July 17, 2025	4,163.5	4,198.5	4,198.5	4,220	4,163.5	147
July 16, 2025	4,200	4,190	4,190	4,203	4,190	29
July 15, 2025	4,267.5	4,215.25	4,215.25	4,268.5	4,215.25	88
July 14, 2025	4,229	4,248.5	4,248.5	4,248.5	4,225	43
July 11, 2025	4,284	4,250.25	4,250.25	4,284	4,250.25	248
July 10, 2025	4,269.5	4,297.5	4,297.5	4,297.5	4,269.5	142
July 09, 2025	4,237	4,245.5	4,245.5	4,257.5	4,237	6
July 08, 2025	4,271.5	4,234.75	4,234.75	4,271.5	4,218	143
July 07, 2025	4,245	4,207.25	4,207.25	4,245	4,205	499
July 04, 2025	4,194	4,222	4,222	4,227	4,194	103

Xtrackers MSCI Nordic UCITS ETF (XDN0.L) LSE