Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Nordic

(XDN0)
Sector: n/a
4,241.25p
-25.75p -0.60
Last updated: 16:39:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,215.50p 4,284.00p 4,238.00p 4,241.25p 600
07/11/2024 4,215.50p 4,288.50p 4,215.50p 4,267.00p 233
06/11/2024 4,348.00p 4,388.00p 4,234.00p 4,242.75p 9,197
05/11/2024 4,343.50p 4,306.30p 4,296.00p 4,296.00p 1,080
04/11/2024 4,343.50p 4,348.50p 4,321.50p 4,325.75p 5
01/11/2024 4,343.50p 4,348.00p 4,333.50p 4,333.50p 2,770
31/10/2024 4,336.00p 4,321.00p 4,289.94p 4,321.00p 345
30/10/2024 4,336.00p 4,341.26p 4,291.50p 4,326.50p 6,626
29/10/2024 4,384.00p 4,391.00p 4,352.00p 4,352.00p 1,462
28/10/2024 4,385.00p 4,393.00p 4,375.00p 4,386.50p 1,870
25/10/2024 4,403.00p 4,390.50p 4,384.50p 4,389.50p 350
24/10/2024 4,403.00p 4,403.00p 4,372.50p 4,384.50p 725
23/10/2024 4,454.00p 4,407.00p 4,384.50p 4,384.50p 231
22/10/2024 4,454.00p 4,411.88p 4,397.58p 4,405.75p 527
21/10/2024 4,454.00p 4,435.00p 4,409.00p 4,409.00p 243
18/10/2024 4,454.00p 4,431.69p 4,390.50p 4,426.25p 263
17/10/2024 4,454.00p 4,440.00p 4,431.25p 4,431.25p 71
16/10/2024 4,454.00p 4,454.00p 4,413.50p 4,417.50p 53
15/10/2024 4,504.50p 4,504.50p 4,422.00p 4,422.00p 248
14/10/2024 4,458.50p 4,483.50p 4,456.00p 4,475.50p 173
11/10/2024 4,444.00p 4,484.50p 4,443.50p 4,484.50p 8
10/10/2024 4,461.00p 4,461.00p 4,426.00p 4,436.75p 948
09/10/2024 4,435.00p 4,447.75p 4,427.50p 4,447.75p 166
08/10/2024 4,455.50p 4,457.00p 4,438.50p 4,438.50p 1,856
07/10/2024 4,443.50p 4,482.50p 4,437.50p 4,473.50p 170
04/10/2024 4,443.50p 4,441.00p 4,430.00p 4,430.00p 127
03/10/2024 4,443.50p 4,454.50p 4,437.25p 4,437.25p 788
02/10/2024 4,438.50p 4,438.50p 4,419.00p 4,433.25p 86
01/10/2024 4,474.50p 4,474.50p 4,431.50p 4,435.50p 747
30/09/2024 4,492.00p 4,492.00p 4,444.50p 4,444.50p 1,420
27/09/2024 4,506.50p 4,506.50p 4,483.00p 4,487.50p 652
26/09/2024 4,568.50p 4,568.50p 4,524.75p 4,524.75p 537
25/09/2024 4,539.50p 4,549.51p 4,525.50p 4,525.50p 52
24/09/2024 4,503.50p 4,503.50p 4,467.00p 4,502.00p 1,123
23/09/2024 4,499.50p 4,523.50p 4,460.50p 4,468.00p 128
20/09/2024 4,586.00p 4,515.50p 4,511.25p 4,511.25p 3
19/09/2024 4,586.00p 4,636.00p 4,617.75p 4,617.75p 25
18/09/2024 4,586.00p 4,586.00p 4,547.50p 4,558.50p 664
17/09/2024 4,624.50p 4,621.50p 4,599.50p 4,619.00p 233
16/09/2024 4,624.50p 4,630.00p 4,598.50p 4,612.25p 11
13/09/2024 4,624.50p 4,625.50p 4,606.05p 4,574.00p 939
12/09/2024 4,578.00p 4,590.00p 4,564.50p 4,574.00p 542
11/09/2024 4,516.50p 4,516.52p 4,496.40p 4,507.00p 1,352
10/09/2024 4,480.00p 4,505.50p 4,469.50p 4,469.50p 699
09/09/2024 4,499.50p 4,517.00p 4,497.00p 4,506.50p 115
06/09/2024 4,497.50p 4,533.00p 4,476.89p 4,477.00p 823
05/09/2024 4,550.50p 4,573.50p 4,498.50p 4,498.50p 1,205
04/09/2024 4,574.00p 4,574.00p 4,546.00p 4,557.00p 302
03/09/2024 4,626.50p 4,685.50p 4,626.50p 4,626.50p 950
02/09/2024 4,654.50p 4,689.00p 4,643.58p 4,671.00p 660
30/08/2024 4,671.00p 4,680.00p 4,657.50p 4,671.00p 514
29/08/2024 4,614.00p 4,649.00p 4,614.00p 4,649.00p 171
28/08/2024 4,570.50p 4,607.50p 4,584.00p 4,595.50p 55
27/08/2024 4,570.50p 4,630.00p 4,570.50p 4,586.00p 435
26/08/2024 4,622.00p 4,639.50p 4,610.50p 4,619.00p 72
23/08/2024 4,622.00p 4,639.50p 4,610.50p 4,619.00p 72
22/08/2024 4,622.00p 4,639.50p 4,610.50p 4,619.00p 72
21/08/2024 4,633.00p 4,642.00p 4,593.50p 4,593.50p 193
20/08/2024 4,701.00p 4,725.00p 4,701.00p 4,701.00p 77
19/08/2024 4,730.00p 4,730.50p 4,687.00p 4,717.75p 387
16/08/2024 4,680.00p 4,694.98p 4,676.00p 4,684.00p 1,050
15/08/2024 4,695.50p 4,728.50p 4,669.50p 4,720.75p 312
14/08/2024 4,673.00p 4,680.07p 4,662.00p 4,679.75p 166
13/08/2024 4,593.50p 4,646.25p 4,593.50p 4,646.25p 26
12/08/2024 4,616.50p 4,636.00p 4,591.75p 4,591.75p 3
09/08/2024 4,616.50p 4,642.00p 4,576.50p 4,629.75p 264
08/08/2024 4,543.50p 4,543.50p 4,508.28p 4,543.50p 431
07/08/2024 4,516.50p 4,571.40p 4,504.50p 4,504.50p 495
06/08/2024 4,528.00p 4,535.50p 4,477.00p 4,522.75p 579
05/08/2024 4,436.00p 4,454.50p 4,358.00p 4,454.50p 729
02/08/2024 4,588.50p 4,588.50p 4,524.90p 4,536.00p 1,233
01/08/2024 4,692.00p 4,712.72p 4,649.03p 4,664.00p 1,184
31/07/2024 4,712.00p 4,712.00p 4,686.84p 4,692.25p 2,812
30/07/2024 4,619.00p 4,646.50p 4,619.00p 4,622.50p 257
29/07/2024 4,570.00p 4,603.00p 4,564.00p 4,570.00p 3,142
26/07/2024 4,571.50p 4,583.44p 4,566.74p 4,558.50p 4,006
25/07/2024 4,511.00p 4,558.50p 4,509.11p 4,590.00p 3,680
24/07/2024 4,590.50p 4,610.00p 4,590.00p 4,590.00p 693
23/07/2024 4,632.50p 4,641.75p 4,622.00p 4,641.75p 430
22/07/2024 4,632.50p 4,659.59p 4,632.50p 4,632.50p 1,236
19/07/2024 4,615.50p 4,619.50p 4,607.50p 4,607.50p 55
18/07/2024 4,689.00p 4,690.50p 4,587.50p 4,587.50p 1,401
17/07/2024 4,666.50p 4,670.00p 4,649.50p 4,649.50p 650
16/07/2024 4,714.50p 4,740.50p 4,714.00p 4,726.00p 2,448
15/07/2024 4,790.00p 4,790.00p 4,733.50p 4,733.50p 980
12/07/2024 4,756.00p 4,799.50p 4,756.00p 4,798.25p 218
11/07/2024 4,754.00p 4,768.00p 4,739.50p 4,739.50p 470
10/07/2024 4,722.00p 4,742.00p 4,722.00p 4,742.00p 348
09/07/2024 4,725.50p 4,785.50p 4,725.50p 4,725.50p 1,075
08/07/2024 4,798.00p 4,798.00p 4,774.28p 4,778.50p 255
05/07/2024 4,824.50p 4,824.50p 4,784.00p 4,789.00p 346
04/07/2024 4,792.50p 4,805.00p 4,781.43p 4,805.00p 1,269
03/07/2024 4,803.00p 4,818.00p 4,763.00p 4,763.00p 2,581
02/07/2024 4,849.50p 4,849.50p 4,767.50p 4,800.00p 1,890
01/07/2024 4,902.00p 4,902.00p 4,845.28p 4,860.00p 631
28/06/2024 4,816.50p 4,846.00p 4,818.00p 4,825.25p 13
27/06/2024 4,816.50p 4,836.50p 4,810.50p 4,810.50p 271
26/06/2024 4,871.50p 4,882.21p 4,833.50p 4,833.50p 278
25/06/2024 4,836.00p 4,874.50p 4,835.00p 4,873.50p 987
24/06/2024 4,810.50p 4,864.50p 4,810.50p 4,853.75p 26
21/06/2024 4,810.00p 4,847.50p 4,781.50p 4,814.25p 0
20/06/2024 4,810.00p 4,865.00p 4,802.00p 4,851.00p 2,104
19/06/2024 4,788.00p 4,805.00p 4,788.00p 4,797.50p 6,558
18/06/2024 4,808.00p 4,809.50p 4,787.00p 4,805.75p 3,210
17/06/2024 4,774.50p 4,809.00p 4,767.22p 4,776.50p 10,202
14/06/2024 4,795.00p 4,825.50p 4,786.50p 4,790.50p 1,823
13/06/2024 4,866.50p 4,879.41p 4,826.50p 4,826.50p 1,741
12/06/2024 4,908.00p 4,909.00p 4,868.00p 4,893.00p 2,890
11/06/2024 4,845.00p 4,870.50p 4,826.00p 4,829.00p 445
10/06/2024 4,849.50p 4,869.00p 4,821.00p 4,869.00p 379
07/06/2024 4,899.00p 4,899.00p 4,882.50p 4,889.75p 269
06/06/2024 4,848.00p 4,901.50p 4,881.50p 4,901.50p 1,370
05/06/2024 4,848.00p 4,877.50p 4,844.00p 4,873.00p 2,528
04/06/2024 4,816.00p 4,830.50p 4,771.50p 4,803.00p 2,425
03/06/2024 4,810.00p 4,848.00p 4,808.74p 4,821.25p 99
31/05/2024 4,781.00p 4,805.50p 4,761.68p 4,797.50p 952
30/05/2024 4,751.00p 4,764.00p 4,742.50p 4,754.00p 158
29/05/2024 4,752.50p 4,752.50p 4,728.83p 4,730.00p 2,257
28/05/2024 4,821.50p 4,821.50p 4,781.50p 4,792.50p 367
27/05/2024 4,788.50p 4,804.50p 4,796.00p 4,800.25p 211
24/05/2024 4,788.50p 4,804.50p 4,796.00p 4,800.25p 211
23/05/2024 4,788.50p 4,817.00p 4,816.00p 4,817.00p 44
22/05/2024 4,788.50p 4,790.25p 4,776.88p 4,790.25p 794
21/05/2024 4,788.50p 4,814.50p 4,788.50p 4,814.50p 118
20/05/2024 4,783.00p 4,801.00p 4,783.00p 4,801.00p 211
17/05/2024 4,767.50p 4,776.02p 4,760.50p 4,761.00p 607
16/05/2024 4,819.00p 4,819.00p 4,788.41p 4,801.50p 4,202
15/05/2024 4,822.50p 4,822.50p 4,796.00p 4,812.00p 548
14/05/2024 4,808.00p 4,808.00p 4,791.50p 4,791.50p 91
13/05/2024 4,764.00p 4,774.50p 4,751.50p 4,774.50p 1,152
10/05/2024 4,728.00p 4,776.24p 4,704.50p 4,762.25p 2,352

Market data

Select a section