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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	59.2	59.23	59.23	59.26	59.18	1,066
December 23, 2025	58.93	59.04	59.04	59.07	58.8	6,766
December 22, 2025	58.95	58.97	58.97	59.37	58.73	17,300
December 19, 2025	58.16	58.59	58.59	58.61	58.03	33,388
December 18, 2025	57.42	58.15	58.15	58.24	57.42	44,215
December 17, 2025	58.27	57.37	57.37	58.45	57.37	24,333
December 16, 2025	57.57	57.82	57.82	58.07	57.57	13,011
December 15, 2025	58.44	58.43	58.43	58.76	57.99	11,109
December 12, 2025	59.37	58.35	58.35	59.39	58.2	9,423
December 11, 2025	59.08	58.98	58.98	59.41	58.75	64,635
December 10, 2025	59.5	59.31	59.31	59.53	59.04	58,024
December 09, 2025	59.41	59.42	59.42	59.43	59.2	3,651
December 08, 2025	59.64	59.29	59.29	59.67	59.28	15,413
December 05, 2025	59.48	59.4	59.4	59.7	59.16	3,836
December 04, 2025	59.29	59.12	59.12	59.4	58.98	7,186
December 03, 2025	59.28	59.07	59.07	59.3	58.81	14,521
December 02, 2025	58.58	58.82	58.82	59.26	58.53	9,369
December 01, 2025	58.49	58.62	58.62	58.72	58.22	8,317
November 28, 2025	58.82	58.64	58.64	58.9	58.55	6,845
November 27, 2025	58.8	58.43	58.43	58.8	58.39	1,363
November 26, 2025	58.19	58.47	58.47	58.5	58.03	25,269
November 25, 2025	57.52	57.37	57.37	57.57	56.97	26,490
November 24, 2025	56.56	57.38	57.38	57.43	56.3	17,726
November 21, 2025	55.97	55.79	55.79	56	55.2	15,249
November 20, 2025	58.47	57.46	57.46	58.47	57.46	17,108
November 19, 2025	56.74	56.98	56.98	57.59	56.7	7,570
November 18, 2025	56.98	56.84	56.84	57.29	56.25	21,984
November 17, 2025	58.36	57.84	57.84	58.46	57.53	56,547
November 14, 2025	57.6	58.19	58.19	58.22	56.8	11,137
November 13, 2025	59.16	58.15	58.15	59.21	58.1	20,345
November 12, 2025	59.4	58.95	58.95	59.66	58.79	10,262
November 11, 2025	59.1	58.79	58.79	59.16	58.74	5,659
November 10, 2025	58.73	58.77	58.77	59.13	58.67	9,704
November 07, 2025	58.39	57.16	57.16	58.4	57.1	6,491
November 06, 2025	59.06	58.25	58.25	59.47	58.25	10,247
November 05, 2025	58.65	59.26	59.26	59.27	58.5	12,485
November 04, 2025	59.37	59.33	59.33	59.59	59.08	12,592
November 03, 2025	59.94	59.97	59.97	60.45	59.9	8,250
October 31, 2025	60.34	59.86	59.86	60.45	59.81	97,027
October 30, 2025	60.48	59.98	59.98	60.52	59.75	16,502
October 29, 2025	60.52	60.39	60.39	60.56	60.34	16,611
October 28, 2025	59.74	60.03	60.03	60.04	59.7	16,852
October 27, 2025	59.29	59.61	59.61	59.61	59.29	5,396
October 24, 2025	58.29	58.72	58.72	58.73	58.26	5,300
October 23, 2025	57.74	57.9	57.9	57.9	57.4	4,057
October 22, 2025	58.21	57.53	57.53	58.22	57.53	1,805
October 21, 2025	58.11	58.13	58.13	58.17	57.96	10,783
October 20, 2025	57.71	58.2	58.2	58.2	57.6	7,324
October 17, 2025	56.48	56.8	56.8	57.28	56.13	15,658
October 16, 2025	57.51	57.53	57.53	57.75	57.46	14,981
October 15, 2025	57.21	57.55	57.55	57.67	57.17	87,939
October 14, 2025	56.72	56.81	56.81	56.9	56.24	18,544
October 13, 2025	57.07	57.13	57.13	57.26	56.8	19,516
October 10, 2025	58.13	56.8	56.8	58.23	56.8	5,608
October 09, 2025	58.19	57.93	57.93	58.2	57.9	21,025
October 08, 2025	57.51	57.92	57.92	57.93	57.5	14,592
October 07, 2025	57.76	57.52	57.52	57.95	57.52	13,705
October 06, 2025	57.6	57.77	57.77	57.86	57.55	8,479
October 03, 2025	57.8	57.67	57.67	57.8	57.51	14,602
October 02, 2025	57.49	57.43	57.43	57.76	57.4	14,917

Xtrackers NASDAQ 100 UCITS ETF (XNAS.L) LSE