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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	48.24	48.23	48.23	48.32	48.11	9,322
October 14, 2025	47.88	47.94	47.94	48.13	47.76	7,784
October 13, 2025	47.94	48.24	48.24	48.24	47.94	7,776
October 10, 2025	48.45	47.85	47.85	48.61	47.85	13,695
October 09, 2025	48.6	48.34	48.34	48.7	48.32	6,100
October 08, 2025	48.46	48.7	48.7	48.79	48.46	5,898
October 07, 2025	48.56	48.39	48.39	48.66	48.39	12,797
October 06, 2025	48.43	48.7	48.7	48.76	48.36	6,422
October 03, 2025	48.17	48.42	48.42	48.44	48.17	2,249
October 02, 2025	48.35	48	48	48.35	47.95	4,551
October 01, 2025	47.16	47.93	47.93	47.93	47.15	7,505
September 30, 2025	47.12	46.98	46.98	47.12	46.85	11,165
September 29, 2025	47.11	47.25	47.25	47.33	47.05	9,489
September 26, 2025	47.07	47.16	47.16	47.28	46.95	2,840
September 25, 2025	47.37	47.07	47.07	47.41	47.05	12,092
September 24, 2025	47.75	47.49	47.49	47.8	47.49	3,098
September 23, 2025	47.88	47.92	47.92	48.12	47.81	7,107
September 22, 2025	47.95	47.69	47.69	48	47.55	5,000
September 19, 2025	48.01	47.83	47.83	48.25	47.83	10,205
September 18, 2025	47.65	48.03	48.03	48.14	47.65	10,872
September 17, 2025	47.5	47.41	47.41	47.58	47.37	8,569
September 16, 2025	47.65	47.35	47.35	47.81	47.35	8,342
September 15, 2025	47.52	47.62	47.62	47.84	47.5	5,334
September 12, 2025	47.3	47.29	47.29	47.48	47.18	48,747
September 11, 2025	47.24	47.18	47.18	47.28	47.05	5,827
September 10, 2025	47.16	47.28	47.28	47.41	47.16	3,064
September 09, 2025	47.21	46.96	46.96	47.27	46.91	2,713
September 08, 2025	47.23	47.21	47.21	47.23	46.97	5,201
September 05, 2025	47.2	47.1	47.1	47.27	46.88	49,911
September 04, 2025	46.81	46.84	46.84	46.96	46.75	3,749
September 03, 2025	46.75	46.83	46.83	46.93	46.75	3,226
September 02, 2025	47.3	46.49	46.49	47.3	46.45	16,441
September 01, 2025	47.18	47.39	47.39	47.4	47.18	5,905
August 29, 2025	46.95	46.8	46.8	47.09	46.8	5,731
August 28, 2025	47.3	47.13	47.13	47.36	47.09	1,453
August 27, 2025	47.24	47.13	47.13	47.28	47.09	12,382
August 26, 2025	47.13	47.07	47.07	47.25	47.07	5,142
August 25, 2025	47.56	47.52	47.52	47.8	47.45	3,558
August 22, 2025	47.04	47.76	47.76	47.8	47.04	3,110
August 21, 2025	46.97	47.07	47.07	47.1	46.9	3,118
August 20, 2025	47.02	47.01	47.01	47.18	46.87	6,943
August 19, 2025	47.96	48.21	47.06	48.35	47.93	9,862
August 18, 2025	47.82	47.96	47.96	47.99	47.77	4,112

Xtrackers MSCI Nordic UCITS ETF (XDN0.DE) XETRA