Xtrackers NASDAQ 100 UCITS ETF - XNAQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.79	40.34	40.34	40.81	40.17	35,338
September 04, 2025	40.33	40.47	40.47	40.47	40.28	6,782
September 03, 2025	40.31	40.2	40.2	40.42	40.18	8,761
September 02, 2025	40.01	39.84	39.84	40.23	39.75	17,204
September 01, 2025	39.99	40.03	40.03	40.1	39.98	35,538
August 29, 2025	40.54	40.1	40.1	40.6	39.99	18,798
August 28, 2025	40.33	40.42	40.42	40.57	40.23	38,078
August 27, 2025	40.44	40.42	40.42	40.57	40.35	48,920
August 26, 2025	40.19	40.21	40.21	40.28	40.08	28,194
August 22, 2025	39.82	40.23	40.23	40.41	39.8	22,266
August 21, 2025	40.04	39.93	39.93	40.21	39.76	13,000
August 20, 2025	39.97	39.73	39.73	40.05	39.4	21,449
August 19, 2025	40.5	40.23	40.23	40.58	40.16	5,417
August 18, 2025	40.78	40.46	40.46	40.78	40.4	73,132
August 15, 2025	40.78	40.41	40.41	40.8	40.36	29,338
August 14, 2025	40.57	40.63	40.63	40.78	40.4	21,642
August 13, 2025	40.82	40.59	40.59	40.84	40.55	39,787
August 12, 2025	40.55	40.59	40.59	40.7	40.38	34,080
August 11, 2025	40.59	40.74	40.74	40.79	40.48	21,055
August 08, 2025	40.33	40.48	40.48	40.57	40.28	25,818
August 07, 2025	40.39	40.33	40.33	40.67	40.33	33,917
August 06, 2025	40.15	40.21	40.21	40.22	39.93	19,145
August 05, 2025	40.52	40.07	40.07	40.55	40.03	104,694
August 04, 2025	39.81	40.19	40.19	40.22	39.78	59,710
August 01, 2025	40.52	39.74	39.74	40.55	39.24	47,787
July 31, 2025	41.19	40.92	40.92	41.43	40.8	25,724
July 30, 2025	40.42	40.63	40.63	40.71	40.24	12,326
July 29, 2025	40.6	40.44	40.44	40.82	40.41	27,074
July 28, 2025	40.34	40.24	40.24	40.35	40.15	56,204
July 25, 2025	39.83	40.03	40.03	40.06	39.81	24,198
July 24, 2025	39.56	39.67	39.67	39.76	39.48	13,283
July 23, 2025	39.77	39.27	39.27	39.77	39.22	20,421
July 22, 2025	39.74	39.45	39.45	39.83	39.38	16,508
July 21, 2025	39.77	39.77	39.77	39.87	39.58	18,269
July 18, 2025	39.78	39.64	39.64	39.8	39.57	62,581
July 17, 2025	39.69	39.74	39.74	39.77	39.51	16,266
July 16, 2025	39.31	39.02	39.02	39.58	39.02	21,503
July 15, 2025	39.52	39.68	39.68	39.7	39.47	23,962
July 14, 2025	38.92	39.24	39.24	39.3	38.81	19,938
July 11, 2025	38.91	38.99	38.99	39.1	38.69	17,460
July 10, 2025	38.74	38.88	38.88	39.02	38.7	66,308
July 09, 2025	38.59	38.78	38.78	38.98	38.57	23,005
July 08, 2025	38.57	38.64	38.64	38.82	38.51	164,943
July 07, 2025	38.61	38.5	38.5	38.74	38.46	36,373
July 04, 2025	38.52	38.5	38.5	38.55	38.44	36,112
July 03, 2025	38.4	38.7	38.7	38.76	38.3	26,269
July 02, 2025	38.01	38.37	38.37	38.49	37.89	19,592
July 01, 2025	38.09	37.9	37.9	38.12	37.64	29,976
June 30, 2025	38.14	38.13	38.13	38.3	38.08	9,475
June 27, 2025	37.87	38.04	38.04	38.08	37.85	61,476
June 26, 2025	37.6	37.6	37.6	37.72	37.51	18,302
June 25, 2025	37.66	37.74	37.74	37.92	37.62	13,214
June 24, 2025	37.67	37.57	37.57	37.73	37.41	27,200
June 23, 2025	37.16	37.19	37.19	37.48	37.13	115,507
June 20, 2025	37.2	37.12	37.12	37.49	37.01	29,103
June 19, 2025	37.29	37.01	37.01	37.43	36.88	55,913
June 18, 2025	37.36	37.46	37.46	37.55	37.33	20,760
June 17, 2025	37.21	37.39	37.39	37.45	37.12	45,878
June 16, 2025	36.97	37.3	37.3	37.37	36.95	63,465
June 13, 2025	36.85	37.03	37.03	37.37	36.78	31,153

Xtrackers NASDAQ 100 UCITS ETF (XNAQ.L) LSE