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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.84	42.86	42.86	43.02	42.35	15,396
February 19, 2026	42.77	42.78	42.78	42.86	42.52	13,411
February 18, 2026	42.31	42.78	42.78	42.8	42.25	23,549
February 17, 2026	42.03	42.19	42.19	42.34	41.78	35,953
February 16, 2026	42.09	41.86	41.86	42.17	41.76	18,222
February 13, 2026	41.99	42.09	42.09	42.23	41.5	24,918
February 12, 2026	42.98	42.06	42.06	43.01	42.06	20,356
February 11, 2026	42.67	42.62	42.62	43.05	42.38	55,621
February 10, 2026	42.81	42.8	42.8	42.98	42.62	24,670
February 09, 2026	42.71	42.79	42.79	42.81	42.24	19,503
February 06, 2026	41.78	42.42	42.42	42.44	41.68	22,365
February 05, 2026	42.45	42.21	42.21	42.64	41.74	36,445
February 04, 2026	42.89	42.32	42.32	42.89	42.32	27,922
February 03, 2026	43.78	42.95	42.95	43.86	42.89	19,093
February 02, 2026	42.72	43.7	43.7	43.75	42.7	19,929
January 30, 2026	43	43.35	43.35	43.57	42.98	14,165
January 29, 2026	43.75	42.94	42.94	43.83	42.75	23,890
January 28, 2026	43.92	43.79	43.79	44.04	43.71	23,641
January 27, 2026	43.8	43.62	43.62	43.83	43.4	37,169
January 26, 2026	43.38	43.53	43.53	43.56	43.11	36,986
January 23, 2026	43.87	43.76	43.76	43.88	43.5	35,172
January 22, 2026	43.9	43.82	43.82	44.2	43.65	25,712
January 21, 2026	43.19	43.63	43.63	43.69	42.95	37,421
January 20, 2026	43.19	43.43	43.43	43.46	42.86	21,333
January 19, 2026	43.58	43.42	43.42	43.66	43.3	31,845
January 16, 2026	44.38	44.21	44.23	44.48	44.08	42,539
January 15, 2026	44.03	44.52	44.52	44.65	43.99	22,647
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

Xtrackers NASDAQ 100 UCITS ETF (XNAQ.L) LSE