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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	41.98	42.44	42.44	42.78	41.78	34,368
October 16, 2025	42.9	42.84	42.84	43.28	42.72	24,464
October 15, 2025	42.81	42.88	42.88	43.19	42.77	99,644
October 14, 2025	42.67	42.72	42.72	42.85	42.24	25,112
October 13, 2025	42.75	42.87	42.87	42.96	42.57	58,033
October 10, 2025	43.7	42.66	42.66	43.91	42.6	31,297
October 09, 2025	43.54	43.55	43.55	43.63	43.34	26,636
October 08, 2025	42.92	43.21	43.21	43.21	42.86	146,946
October 07, 2025	42.92	42.8	42.8	43.23	42.78	33,438
October 06, 2025	42.88	42.85	42.85	43.1	42.73	62,712
October 03, 2025	43.02	42.79	42.79	43.08	42.63	14,449
October 02, 2025	42.61	42.83	42.83	42.93	42.58	22,074
October 01, 2025	41.95	42.35	42.35	42.37	41.93	27,048
September 30, 2025	42.34	42.27	42.27	42.43	41.74	20,849
September 29, 2025	42.38	42.42	42.42	42.65	42.34	20,162
September 26, 2025	42.3	42.1	42.1	42.43	41.98	10,583
September 25, 2025	42.09	42.24	42.24	42.35	41.61	17,561
September 24, 2025	42.23	42.23	42.23	42.43	42.2	36,340
September 23, 2025	42.39	42.31	42.31	42.51	42.24	8,738
September 22, 2025	41.88	42.28	42.28	42.31	41.88	18,365
September 19, 2025	41.84	42.01	42.01	42.21	41.82	32,368
September 18, 2025	41.47	41.86	41.86	41.92	41.38	23,173
September 17, 2025	41.22	40.9	40.9	41.23	40.9	8,684
September 16, 2025	41.31	41.14	41.14	41.4	41.11	28,447
September 15, 2025	41.14	41.22	41.22	41.29	40.95	14,943
September 12, 2025	40.95	41.08	41.08	41.1	40.91	41,219

Xtrackers NASDAQ 100 UCITS ETF (XNAQ.L) LSE