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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,547.67	4,545	4,545	4,548.5	4,540.42	1,529
January 13, 2026	4,552.5	4,539.75	4,539.75	4,552.5	4,519	19,577
January 12, 2026	4,536	4,532	4,532	4,538.5	4,524	807
January 09, 2026	4,508.95	4,526.5	4,526.5	4,533.08	4,508.95	962
January 08, 2026	4,499.47	4,479	4,479	4,499.47	4,479	6,717
January 07, 2026	4,498.5	4,514	4,514	4,519	4,447	2,271
January 06, 2026	4,462	4,471	4,471	4,482	4,456.25	10,692
January 05, 2026	4,415	4,449.5	4,449.5	4,449.5	4,393.5	2,116
January 02, 2026	4,408	4,387.5	4,387.5	4,408	4,385	2,728
December 31, 2025	4,375	4,375	4,375	4,375	4,371	4,000
December 30, 2025	4,386	4,382.5	4,382.5	4,387	4,382.5	3,245
December 29, 2025	4,363	4,353.5	4,353.5	4,363.5	4,351.5	161
December 24, 2025	4,361	4,361	4,361	4,361	4,361	0
December 23, 2025	4,326	4,352.5	4,352.5	4,355.5	4,326	518
December 22, 2025	4,337	4,298	4,298	4,337	4,289	392
December 19, 2025	4,281	4,318.25	4,318.25	4,318.25	4,281	3
December 18, 2025	4,238	4,284.5	4,284.5	4,284.5	4,238	70
December 17, 2025	4,286.08	4,250.5	4,250.5	4,286.08	4,250.5	1,115
December 16, 2025	4,292.5	4,260	4,260	4,292.5	4,260	13
December 15, 2025	4,318	4,311	4,311	4,333.25	4,309.5	2,887
December 12, 2025	4,343.5	4,321.5	4,321.5	4,350.5	4,318.5	266
December 11, 2025	4,285	4,330	4,330	4,331.8	4,285	174
December 10, 2025	4,236	4,280	4,280	4,280	4,227	4,725
December 09, 2025	4,251.15	4,247.5	4,247.5	4,251.15	4,237.5	921
December 08, 2025	4,226.5	4,231.5	4,231.5	4,232	4,220.5	211
December 05, 2025	4,231.5	4,245.5	4,245.5	4,264.5	4,231.5	371
December 04, 2025	4,212	4,224.5	4,224.5	4,229	4,212	190
December 03, 2025	4,230.5	4,202.5	4,202.5	4,240	4,202.5	483
December 02, 2025	4,232	4,225.5	4,225.5	4,238	4,222.5	16
December 01, 2025	4,231.5	4,234.5	4,234.5	4,242.5	4,219.5	416
November 28, 2025	4,226.5	4,235.5	4,235.5	4,235.5	4,226.5	57
November 27, 2025	4,200	4,212	4,212	4,214	4,200	89
November 26, 2025	4,165.5	4,197.5	4,197.5	4,197.5	4,165.5	581
November 25, 2025	4,107	4,152.25	4,152.25	4,152.25	4,105	170
November 24, 2025	4,165	4,116.25	4,116.25	4,165	4,100	1,543
November 21, 2025	4,113.68	4,113.5	4,113.5	4,113.68	4,091	3,104
November 20, 2025	4,189.5	4,149	4,149	4,198	4,149	2,385
November 19, 2025	4,128	4,137	4,137	4,168	4,128	136
November 18, 2025	4,152	4,137	4,137	4,153	4,127.5	2,146
November 17, 2025	4,240.5	4,219.5	4,219.5	4,256.5	4,219.5	35
November 14, 2025	4,258	4,258	4,258	4,271.5	4,220	1,907
November 13, 2025	4,336.5	4,310.25	4,310.25	4,373.5	4,310.25	328
November 12, 2025	4,314	4,334.5	4,334.5	4,349	4,314	217
November 11, 2025	4,248	4,286.25	4,286.25	4,286.25	4,224.83	969
November 10, 2025	4,202	4,191	4,191	4,221	4,198	2,887
November 07, 2025	4,181.78	4,153	4,153	4,181.78	4,148	5,242
November 06, 2025	4,213	4,190	4,190	4,222	4,190	2,903
November 05, 2025	4,174	4,210	4,210	4,224	4,174	469
November 04, 2025	4,199	4,212.5	4,212.5	4,231	4,199	41
November 03, 2025	4,258.5	4,235	4,235	4,258.5	4,228.5	1,622
October 31, 2025	4,272	4,245.5	4,245.5	4,279.5	4,245.5	1,740
October 30, 2025	4,297.8	4,295.75	4,295.75	4,297.8	4,275.5	214
October 29, 2025	4,312	4,327.5	4,327.5	4,331.97	4,312	2,321
October 28, 2025	4,284	4,317	4,317	4,317	4,282.48	1,357
October 27, 2025	4,274	4,288	4,288	4,294	4,270.27	5,350
October 24, 2025	4,272	4,292	4,292	4,292	4,264.5	426
October 23, 2025	4,238.5	4,262	4,262	4,264.65	4,229.5	1,476
October 22, 2025	4,229.5	4,208.5	4,208.5	4,229.5	4,208.5	8
October 21, 2025	4,211	4,225	4,225	4,225	4,197	7,875
October 20, 2025	4,178.5	4,213	4,213	4,213	4,176.5	83

Xtrackers MSCI Nordic UCITS ETF (XDN0.L) LSE