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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.3	43.75	43.75	44.46	43.46	16,542
January 13, 2026	44.27	44.38	44.38	44.5	44.17	36,150
January 12, 2026	44.03	44.31	44.31	44.34	43.83	38,984
January 09, 2026	43.99	44.38	44.38	44.4	43.97	30,987
January 08, 2026	44.07	43.88	43.88	44.29	43.81	40,271
January 07, 2026	43.89	44.19	44.19	44.26	43.81	10,691
January 06, 2026	43.53	43.74	43.74	43.9	43.32	43,466
January 05, 2026	43.64	43.69	43.69	43.83	43.61	11,799
January 02, 2026	43.76	43.24	43.24	44	43.11	17,215
December 31, 2025	43.7	43.76	43.76	43.78	43.66	20,763
December 30, 2025	43.7	43.93	43.93	43.95	43.66	18,051
December 29, 2025	43.92	43.76	43.76	43.96	43.65	27,663
December 24, 2025	43.81	43.85	43.85	43.87	43.76	3,739
December 23, 2025	43.63	43.82	43.82	43.83	43.5	24,439
December 22, 2025	43.97	43.85	43.85	44.01	43.71	23,611
December 19, 2025	43.5	43.8	43.8	43.89	43.36	40,582
December 18, 2025	42.93	43.48	43.48	43.49	42.91	27,670
December 17, 2025	43.7	42.91	42.91	43.86	42.84	15,492
December 16, 2025	43.07	43.07	43.07	43.33	42.99	39,278
December 15, 2025	43.71	43.66	43.66	43.9	43.28	44,767
December 12, 2025	44.37	43.69	43.69	44.41	43.52	23,740
December 11, 2025	44.17	43.9	43.9	44.42	43.77	16,975
December 10, 2025	44.64	44.49	44.49	44.71	44.36	99,702
December 09, 2025	44.56	44.61	44.61	44.68	44.4	54,612
December 08, 2025	44.78	44.56	44.56	44.83	44.5	89,114
December 05, 2025	44.62	44.59	44.59	44.8	44.3	12,630
December 04, 2025	44.47	44.29	44.29	44.51	44.15	13,144
December 03, 2025	44.76	44.28	44.28	44.8	44.16	9,977
December 02, 2025	44.33	44.57	44.57	44.91	44.3	81,709
December 01, 2025	44.18	44.33	44.33	44.57	43.88	99,347
November 28, 2025	44.59	44.3	44.3	44.69	44.19	20,805
November 27, 2025	44.14	44.08	44.08	44.27	44.05	12,745
November 26, 2025	44.16	44.18	44.18	44.24	43.92	41,159
November 25, 2025	43.86	43.51	43.51	43.88	43.07	26,663
November 24, 2025	43.19	43.8	43.8	43.82	42.97	42,957
November 21, 2025	42.5	42.62	42.62	42.88	42.13	46,943
November 20, 2025	44.39	43.9	43.9	44.57	43.86	25,152
November 19, 2025	43.17	43.58	43.58	43.95	43.13	20,774
November 18, 2025	43.34	43.27	43.27	43.57	42.79	21,280
November 17, 2025	44.29	43.88	43.88	44.42	43.7	17,733
November 14, 2025	43.86	44.22	44.22	44.27	42.97	29,924
November 13, 2025	45.02	44.06	44.06	45.09	44.01	32,952
November 12, 2025	45.2	44.89	44.89	45.42	44.7	27,541
November 11, 2025	45.02	44.63	44.63	45.08	44.61	16,737
November 10, 2025	44.63	44.6	44.6	44.95	44.54	39,158
November 07, 2025	44.48	43.38	43.38	44.54	43.35	23,940
November 06, 2025	45.22	44.52	44.52	45.47	44.44	17,390
November 05, 2025	44.99	45.45	45.45	45.74	44.91	17,159
November 04, 2025	45.26	45.48	45.48	46.13	45.17	68,533
November 03, 2025	60.08	60.08	60.08	60.08	60.08	61,102
October 31, 2025	45.9	45.57	45.57	46.19	45.51	66,768
October 30, 2025	45.74	45.66	45.66	45.94	45.42	13,215
October 29, 2025	45.73	45.62	45.62	45.87	45.53	32,877
October 28, 2025	44.8	45.19	45.19	45.41	44.76	19,688
October 27, 2025	44.57	44.69	44.69	44.75	44.46	43,296
October 24, 2025	43.73	44.14	44.14	44.32	43.73	19,231
October 23, 2025	43.5	43.45	43.45	43.51	42.96	18,430
October 22, 2025	43.66	43.04	43.04	43.69	43.04	10,440
October 21, 2025	43.35	43.38	43.38	43.51	43.3	20,450
October 20, 2025	43.02	43.35	43.35	43.39	42.88	49,126

Xtrackers NASDAQ 100 UCITS ETF (XNAQ.L) LSE