Xtrackers MSCI Nordic UCITS ETF 1D (XDN0.DE) XETRA

50.55

-0.29(-0.57%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.86	50.55	50.55	50.76	49.82	24,849
April 01, 2026	50.82	50.84	50.84	50.84	50.41	28,273
March 31, 2026	49.21	49.44	49.44	49.83	49.13	20,745
March 30, 2026	48.63	49.28	49.28	49.3	48.45	29,607
March 27, 2026	49.02	48.64	48.64	49.02	48.43	3,802
March 26, 2026	49.28	49.11	49.11	49.45	48.82	4,782
March 25, 2026	49.57	49.63	49.63	49.65	49.23	5,915
March 24, 2026	48.6	48.86	48.86	48.86	48.14	2,160
March 23, 2026	47.55	48.57	48.57	49.2	47.05	14,461
March 20, 2026	49.66	48.4	48.4	49.67	48.4	10,255
March 19, 2026	50.1	49.26	49.26	50.14	49.26	15,102
March 18, 2026	51.27	50.77	50.77	51.51	50.66	1,875
March 17, 2026	50.95	51.17	51.17	51.49	50.91	5,355
March 16, 2026	50.6	50.96	50.96	51	50.45	10,506
March 13, 2026	50.53	50.47	50.47	51.25	50.4	4,584
March 12, 2026	50.96	50.99	50.99	51.19	50.68	9,307
March 11, 2026	50.95	51.14	51.14	51.14	50.72	4,821
March 10, 2026	51.31	51.22	51.22	51.59	51.18	17,310
March 09, 2026	50.16	50.56	50.56	50.61	49.97	35,151
March 06, 2026	51.52	51.12	51.12	51.73	50.6	5,526
March 05, 2026	51.41	51.26	51.26	52.02	51.19	5,908
March 04, 2026	50.73	51.68	51.68	51.84	50.73	8,507
March 03, 2026	51.27	50.37	50.37	51.27	50.14	43,516
March 02, 2026	51.57	51.68	51.68	51.98	51.5	18,015
February 27, 2026	52.2	52.26	52.26	52.39	52.01	17,946
February 26, 2026	51.97	51.99	51.99	52.07	51.78	5,258
February 25, 2026	52.12	52	52	52.13	51.8	11,379
February 24, 2026	51.68	51.87	51.87	52	51.61	7,468
February 23, 2026	52.96	51.85	51.85	53	51.79	45,340
February 20, 2026	53.04	53.17	0	53.17	52.74	7,268
February 19, 2026	52.86	52.87	0	52.95	52.62	6,892
February 18, 2026	52.54	52.95	0	53.07	52.54	7,890
February 17, 2026	52.4	52.6	0	52.6	52.15	21,581
February 16, 2026	52.63	52.38	0	52.63	52.35	6,836
February 13, 2026	52.24	52.35	0	52.44	51.95	17,805
February 12, 2026	53.63	52.31	0	53.63	52.31	5,536
February 11, 2026	53.2	53.37	0	53.54	53.09	4,862
February 10, 2026	52.69	53.21	0	53.38	52.66	7,855
February 09, 2026	52.82	52.66	0	52.84	52.47	8,329
February 06, 2026	51.74	52.29	0	52.29	51.62	5,720
February 05, 2026	52.37	51.67	0	52.49	51.3	11,748
February 04, 2026	52.57	52.53	0	53.05	52.44	12,572
February 03, 2026	53.69	53.6	0	53.97	53.39	15,411
February 02, 2026	52.25	53.43	0	53.46	52.25	21,379
January 30, 2026	52.73	52.99	0	53.17	52.73	5,773
January 29, 2026	53.11	52.76	0	53.42	52.58	14,633
January 28, 2026	53.59	53	0	53.61	53	6,290
January 27, 2026	53.43	53.78	0	53.78	53.37	19,456
January 26, 2026	53.16	53.31	0	53.49	53.11	7,314
January 23, 2026	53.34	53.25	0	53.42	53.14	4,813
January 22, 2026	53.1	53.07	0	53.31	52.99	15,025
January 21, 2026	51.91	52.15	0	52.35	51.72	16,568
January 20, 2026	51.71	52.29	0	52.31	51.52	13,848
January 19, 2026	52	52.06	0	52.31	51.9	25,602
January 16, 2026	52.87	53.31	0	53.31	52.74	9,627
January 15, 2026	52.7	52.47	0	52.87	52.47	8,665
January 14, 2026	52.47	52.26	0	52.54	52.26	8,303
January 13, 2026	52.42	52.46	0	52.46	52.2	13,082
January 12, 2026	52.25	52.48	0	52.48	52.07	12,496
January 09, 2026	51.8	52.24	0	52.29	51.8	6,617