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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.45	46.87	46.87	46.87	46.38	11,018
November 20, 2025	47.56	47.06	47.06	47.61	47.06	5,966
November 19, 2025	47.04	46.88	46.88	47.24	46.88	1,716
November 18, 2025	47.29	46.96	46.96	47.36	46.8	11,731
November 17, 2025	48.22	47.98	47.98	48.22	47.81	7,119
November 14, 2025	48.36	48.28	48.28	48.36	47.71	8,198
November 13, 2025	49.28	48.85	48.85	49.43	48.85	3,723
November 12, 2025	48.95	49.12	49.12	49.2	48.91	6,572
November 11, 2025	47.9	48.66	48.66	48.71	47.9	2,191
November 10, 2025	47.95	47.72	47.72	47.95	47.71	5,431
November 07, 2025	47.64	47.25	47.25	47.66	47.09	6,218
November 06, 2025	47.79	47.52	47.52	48.03	47.52	8,709
November 05, 2025	47.34	47.8	47.8	47.93	47.28	13,806
November 04, 2025	47.74	47.84	47.84	48.16	47.45	5,565
November 03, 2025	48.31	48.29	48.29	48.58	48.25	10,488
October 31, 2025	48.73	48.3	48.3	48.73	48.26	2,515
October 30, 2025	48.94	48.84	48.84	48.94	48.59	6,417
October 29, 2025	49.01	49.17	49.17	49.26	49.01	3,801
October 28, 2025	48.99	49.19	49.19	49.19	48.88	10,822
October 27, 2025	49.16	49.16	49.16	49.16	48.9	7,379
October 24, 2025	49.09	49.08	49.08	49.09	48.22	6,113
October 23, 2025	48.8	48.92	48.92	48.98	48.69	6,546
October 22, 2025	48.5	48.41	48.41	48.6	48.37	3,101
October 21, 2025	48.55	48.75	48.75	48.75	48.39	3,536
October 20, 2025	48.1	48.45	48.45	48.54	48.1	4,332
October 17, 2025	47.62	47.71	47.71	47.91	47.22	17,000
October 16, 2025	48.31	48.62	48.62	48.65	48.21	3,185

Xtrackers MSCI Nordic UCITS ETF (XDN0.DE) XETRA