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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	52.43	52.89	52.89	52.89	52.33	28,092
July 02, 2025	52.18	52.29	52.29	52.31	51.8	5,625
July 01, 2025	52.37	51.95	51.95	52.37	51.77	32,112
June 30, 2025	52.4	52.27	52.27	52.44	52.19	9,533
June 27, 2025	52.08	52.17	52.17	52.2	51.98	14,678
June 26, 2025	51.78	51.65	51.65	51.78	51.47	13,072
June 25, 2025	51.3	51.4	51.4	51.53	51.29	3,956
June 24, 2025	51.18	51.2	51.2	51.2	50.93	46,214
June 23, 2025	49.99	50.22	50.22	50.37	49.83	56,603
June 20, 2025	50.14	50	50	50.53	50	9,011
June 19, 2025	50.01	49.68	49.68	50.05	49.62	4,036
June 18, 2025	50.32	50.43	50.43	50.46	50.19	2,793
June 17, 2025	50.47	50.51	50.51	50.58	50.32	14,136
June 16, 2025	50.24	50.72	50.72	50.78	50.21	45,125
June 13, 2025	49.92	50.34	50.34	50.35	49.87	13,237
June 12, 2025	50.42	50.61	50.61	50.76	50.19	19,159
June 11, 2025	50.55	50.84	50.84	51	50.52	35,504
June 10, 2025	50.3	50.28	50.28	50.5	50.25	4,833
June 09, 2025	50.24	50.36	50.36	50.5	50.21	3,475
June 06, 2025	50.01	50.28	50.28	50.42	49.95	24,376
June 05, 2025	50.15	50.58	50.58	50.58	50.15	25,245
June 04, 2025	50.02	50.18	50.18	50.24	49.94	17,897
June 03, 2025	49.59	49.97	49.97	50	49.36	3,212
June 02, 2025	48.95	49.27	49.27	49.46	48.84	69,930
May 30, 2025	49.19	49.25	49.25	49.35	48.98	11,574
May 29, 2025	50.19	49.56	49.56	50.32	49.31	4,333
May 28, 2025	49.4	49.44	49.44	49.65	49.33	43,376
May 27, 2025	48.95	49.27	49.27	49.31	48.9	3,945

Xtrackers NASDAQ 100 UCITS ETF (XNAS.L) LSE