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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	56.51	56.46	56.46	56.7	56.27	11,998
September 25, 2025	56.65	56.5	56.5	56.74	56	8,689
September 24, 2025	57.03	56.75	56.75	57.07	56.75	10,183
September 23, 2025	57.31	57.18	57.18	57.33	57.15	16,172
September 22, 2025	56.84	57.05	57.05	57.09	56.7	7,415
September 19, 2025	56.52	56.63	56.63	56.8	56.5	6,787
September 18, 2025	56.4	56.77	56.77	56.78	56.37	20,540
September 17, 2025	56.19	55.9	55.9	56.21	55.89	22,543
September 16, 2025	56.3	56.12	56.12	56.42	56.12	10,182
September 15, 2025	55.82	56.06	56.06	56.08	55.66	9,933
September 12, 2025	55.53	55.69	55.69	55.69	55.42	10,011
September 11, 2025	55.28	55.56	55.56	55.56	55.26	28,115
September 10, 2025	55.32	55.3	55.3	55.49	55.16	79,118
September 09, 2025	55.09	54.94	54.94	55.13	54.85	4,844
September 08, 2025	54.89	55.14	55.14	55.15	54.86	13,566
September 05, 2025	54.9	54.6	54.6	55.17	54.35	6,303
September 04, 2025	54.14	54.35	54.35	54.37	54.09	28,820
September 03, 2025	53.91	54.07	54.07	54.31	53.85	21,559
September 02, 2025	54.13	53.27	53.27	54.18	53.27	9,778
September 01, 2025	54.14	54.23	54.23	54.23	54.09	29,848
August 29, 2025	54.75	54.18	54.18	54.77	54.07	5,554
August 28, 2025	54.48	54.62	54.62	54.78	54.43	12,512
August 27, 2025	54.45	54.41	54.41	54.48	54.18	1,257
August 26, 2025	54.06	54.2	54.2	54.29	54.02	7,675
August 22, 2025	53.35	54.46	54.46	54.52	53.35	15,814
August 21, 2025	53.83	53.69	53.69	53.88	53.42	10,272
August 20, 2025	53.92	53.59	53.59	54.04	53.11	13,043
August 19, 2025	54.75	54.32	54.32	54.81	54.22	7,495
August 18, 2025	55.22	54.68	54.68	55.22	54.48	6,460
August 15, 2025	55.15	54.83	54.83	55.46	54.81	13,867
August 14, 2025	55.11	55.01	55.01	55.29	54.88	3,912
August 13, 2025	55.18	55.09	55.09	55.36	55.03	86,771
August 12, 2025	54.46	54.89	54.89	54.89	54.39	17,402
August 11, 2025	54.7	54.65	54.65	54.71	54.47	9,548
August 08, 2025	54.16	54.47	54.47	54.53	54.13	18,516
August 07, 2025	54.03	54.1	54.1	54.42	54.01	13,604
August 06, 2025	53.37	53.66	53.66	53.67	53.19	21,610
August 05, 2025	53.8	53.3	53.3	53.83	53.3	26,484
August 04, 2025	52.87	53.38	53.38	53.5	52.84	6,629
August 01, 2025	53.53	52.66	52.66	53.53	52.53	10,980
July 31, 2025	54.72	54.16	54.16	54.81	54.01	159,321
July 30, 2025	54.01	53.98	53.98	54.1	53.94	3,957
July 29, 2025	54.09	53.96	53.96	54.25	53.96	3,882
July 28, 2025	54.14	53.95	53.95	54.15	53.91	3,909
July 25, 2025	53.74	53.8	53.8	53.8	53.65	3,661
July 24, 2025	53.62	53.71	53.71	53.76	53.58	2,985
July 23, 2025	53.57	53.3	53.3	53.57	53.21	1,420
July 22, 2025	53.13	53.28	53.28	53.6	53.1	14,284
July 21, 2025	53.45	53.71	53.71	53.75	53.04	14,711
July 18, 2025	53.47	53.29	53.29	53.64	53.24	1,615
July 17, 2025	53.11	53.3	53.3	53.32	52.97	1,802
July 16, 2025	52.7	52.51	52.51	52.96	52.51	2,547
July 15, 2025	53.07	53.1	53.1	53.25	53	4,954
July 14, 2025	52.41	52.77	52.77	52.77	52.32	12,507
July 11, 2025	52.66	52.65	52.65	52.76	52.44	8,646
July 10, 2025	52.72	52.73	52.73	52.93	52.59	7,868
July 09, 2025	52.51	52.67	52.67	52.94	52.43	9,266
July 08, 2025	52.59	52.41	52.41	52.64	52.39	18,670
July 07, 2025	52.57	52.53	52.53	52.68	52.45	14,942
July 04, 2025	52.68	52.54	52.54	52.71	52.46	7,608

Xtrackers NASDAQ 100 UCITS ETF (XNAS.L) LSE