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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.6	57.72	57.72	58.04	57.1	5,028
February 19, 2026	57.82	57.58	57.58	57.89	57.3	17,209
February 18, 2026	57.36	57.95	57.95	57.96	57.22	1,915
February 17, 2026	56.99	57.11	57.11	57.28	56.5	29,854
February 16, 2026	57.43	57.08	57.08	57.56	57	7,432
February 13, 2026	57.16	57.4	57.4	57.54	56.8	27,715
February 12, 2026	58.54	57.41	57.41	58.65	57.32	21,097
February 11, 2026	58.36	58.19	58.19	58.75	57.9	9,973
February 10, 2026	58.49	58.5	58.5	58.7	58.3	11,939
February 09, 2026	58.09	58.51	58.51	58.51	57.68	12,472
February 06, 2026	56.67	57.77	57.77	57.77	56.56	31,255
February 05, 2026	57.84	57.15	57.15	57.93	56.64	38,189
February 04, 2026	59.97	57.8	57.8	59.97	57.76	8,000
February 03, 2026	59.94	58.79	58.79	60	58.79	11,593
February 02, 2026	58.45	59.67	59.67	59.7	58.42	15,589
January 30, 2026	59.27	59.44	59.44	59.69	59.17	17,016
January 29, 2026	60.5	59.19	59.19	60.54	58.88	7,163
January 28, 2026	60.6	60.23	60.23	60.63	60.23	6,147
January 27, 2026	59.92	60.11	60.11	60.13	59.76	12,293
January 26, 2026	59.23	59.67	59.67	59.67	58.93	17,519
January 23, 2026	59.18	59.37	59.37	59.5	58.85	15,130
January 22, 2026	58.96	59.12	59.12	59.26	58.84	14,025
January 21, 2026	58.04	58.61	58.61	58.64	57.67	28,747
January 20, 2026	58.19	58.49	58.49	58.49	57.79	11,338
January 19, 2026	58.36	58.34	58.34	58.45	58.1	13,041
January 16, 2026	59.46	59.21	59.21	59.55	58.91	17,378
January 15, 2026	59.15	59.62	59.62	59.67	59.12	3,582
January 14, 2026	59.52	58.85	58.85	59.54	58.63	10,772
January 13, 2026	59.63	59.71	59.71	59.87	59.43	13,950
January 12, 2026	59.19	59.69	59.69	59.7	59.06	44,586
January 09, 2026	59.06	59.49	59.49	59.55	58.93	6,287
January 08, 2026	59.23	58.93	58.93	59.37	58.84	32,512
January 07, 2026	59.25	59.57	59.57	59.61	59.15	11,666
January 06, 2026	58.96	59.09	59.09	59.25	58.71	27,040
January 05, 2026	58.59	59.02	59.02	59.06	58.59	23,878
January 02, 2026	58.94	58.4	58.4	59.22	58.18	22,978
December 31, 2025	58.82	58.87	58.87	58.89	58.75	1,552
December 30, 2025	59.04	59.16	59.16	59.23	58.99	31,537
December 29, 2025	59.26	59.03	59.03	59.27	58.89	27,655
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

Xtrackers NASDAQ 100 UCITS ETF (XNAS.L) LSE