Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Nordic

(XDN0)
Sector: n/a
4,369.75p
54.50p 1.26
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,357.00p 4,369.75p 4,322.00p 4,369.75p 99
20/02/2025 4,304.00p 4,315.25p 4,304.00p 4,315.25p 8
19/02/2025 4,349.50p 4,349.50p 4,286.50p 4,298.75p 140
18/02/2025 4,351.00p 4,354.93p 4,336.12p 4,343.75p 687
17/02/2025 4,296.50p 4,331.00p 4,296.50p 4,316.75p 52
14/02/2025 4,306.50p 4,318.50p 4,288.00p 4,290.25p 73
13/02/2025 4,363.00p 4,310.50p 4,296.77p 4,310.50p 697
12/02/2025 4,363.00p 4,308.00p 4,265.52p 4,286.50p 395
11/02/2025 4,363.00p 4,310.25p 4,303.00p 4,310.25p 1
10/02/2025 4,363.00p 4,317.25p 4,305.50p 4,317.25p 795
07/02/2025 4,363.00p 4,363.00p 4,295.25p 4,295.25p 1,524
06/02/2025 4,246.00p 4,330.50p 4,308.50p 4,254.25p 171
05/02/2025 4,246.00p 4,254.25p 4,216.00p 4,254.25p 11,400
04/02/2025 4,173.50p 4,204.50p 4,171.00p 4,154.75p 4,634
03/02/2025 4,131.50p 4,154.75p 4,123.00p 4,154.75p 868
31/01/2025 4,240.50p 4,279.00p 4,232.75p 4,232.75p 3,852
30/01/2025 4,230.50p 4,234.34p 4,225.00p 4,221.00p 45
29/01/2025 4,205.50p 4,240.00p 4,205.50p 4,221.00p 461
28/01/2025 4,205.00p 4,208.00p 4,198.25p 4,198.25p 44
27/01/2025 4,188.00p 4,228.00p 4,183.01p 4,228.00p 927
24/01/2025 4,211.50p 4,301.00p 4,211.50p 4,236.25p 2,154
23/01/2025 4,162.50p 4,201.50p 4,162.46p 4,201.50p 1,922
22/01/2025 4,190.00p 4,206.50p 4,174.50p 4,157.00p 4,734
21/01/2025 4,152.50p 4,157.00p 4,130.00p 4,113.50p 3,715
20/01/2025 4,128.00p 4,146.50p 4,111.25p 4,113.50p 2,217
17/01/2025 4,150.00p 4,153.00p 4,132.75p 4,132.75p 499
16/01/2025 4,139.50p 4,141.75p 4,136.50p 4,130.00p 312
15/01/2025 4,071.50p 4,130.00p 4,066.00p 4,130.00p 224
14/01/2025 4,098.00p 4,113.75p 4,045.75p 4,052.50p 0
13/01/2025 4,098.00p 4,084.03p 4,062.50p 4,070.25p 609
10/01/2025 4,098.00p 4,138.50p 4,098.00p 4,102.00p 76
09/01/2025 4,091.50p 4,129.00p 4,091.50p 4,120.00p 445
08/01/2025 4,064.00p 4,079.00p 4,037.50p 4,079.00p 826
07/01/2025 4,031.00p 4,058.76p 4,031.00p 4,043.25p 312
06/01/2025 4,079.00p 4,097.23p 4,054.60p 4,071.25p 3,802
03/01/2025 4,062.50p 4,079.00p 4,053.50p 4,079.00p 1,647
02/01/2025 4,022.50p 4,087.50p 4,022.00p 4,077.75p 1,284
01/01/2025 4,016.50p 4,032.50p 4,016.00p 4,016.00p 107
31/12/2024 4,016.50p 4,032.50p 4,016.00p 4,016.00p 107
30/12/2024 4,016.50p 4,017.00p 3,973.00p 4,001.00p 2,609
27/12/2024 4,052.00p 4,053.00p 3,963.00p 4,016.50p 1,661
26/12/2024 3,991.00p 3,991.00p 3,967.00p 3,991.00p 432
25/12/2024 3,991.00p 3,991.00p 3,967.00p 3,991.00p 432
24/12/2024 3,991.00p 3,991.00p 3,967.00p 3,991.00p 432
23/12/2024 3,984.50p 4,008.39p 3,980.50p 3,989.00p 166
20/12/2024 4,066.00p 4,148.50p 3,895.50p 3,937.75p 5,282
19/12/2024 4,171.50p 4,176.50p 4,135.50p 4,141.00p 113
18/12/2024 4,220.00p 4,248.50p 4,216.00p 4,216.00p 1,133
17/12/2024 4,277.50p 4,234.55p 4,222.40p 4,229.00p 237
16/12/2024 4,277.50p 4,283.00p 4,256.80p 4,272.50p 45
13/12/2024 4,287.00p 4,287.00p 4,249.00p 4,249.00p 209
12/12/2024 4,277.50p 4,302.50p 4,277.50p 4,289.75p 476
11/12/2024 4,334.00p 4,297.50p 4,295.79p 4,297.50p 17
10/12/2024 4,334.00p 4,341.00p 4,293.75p 4,293.75p 326
09/12/2024 4,359.50p 4,359.50p 4,333.00p 4,337.75p 4,067
06/12/2024 4,342.50p 4,344.50p 4,332.29p 4,341.75p 421
05/12/2024 4,322.50p 4,331.00p 4,310.50p 4,325.75p 86
04/12/2024 4,338.50p 4,338.50p 4,323.76p 4,337.25p 2,369
03/12/2024 4,317.50p 4,330.59p 4,309.00p 4,328.25p 560
02/12/2024 4,236.50p 4,287.25p 4,274.00p 4,287.25p 212
29/11/2024 4,236.50p 4,237.50p 4,226.00p 4,237.50p 232
28/11/2024 4,218.00p 4,245.00p 4,218.00p 4,226.50p 518
27/11/2024 4,242.50p 4,216.95p 4,213.00p 4,213.00p 157
26/11/2024 4,242.50p 4,262.50p 4,220.25p 4,242.25p 261
25/11/2024 4,259.00p 4,264.38p 4,241.50p 4,242.50p 2,061
22/11/2024 4,166.50p 4,237.00p 4,195.77p 4,165.75p 44
21/11/2024 4,166.50p 4,168.50p 4,146.03p 4,165.75p 273
20/11/2024 4,166.50p 4,177.86p 4,165.50p 4,166.50p 904
19/11/2024 4,162.00p 4,176.00p 4,131.50p 4,176.00p 31
18/11/2024 4,162.00p 4,182.88p 4,148.00p 4,168.00p 501
15/11/2024 4,185.00p 4,215.00p 4,185.00p 4,233.50p 1,265
14/11/2024 4,169.00p 4,233.50p 4,225.50p 4,233.50p 64
13/11/2024 4,169.00p 4,209.50p 4,169.00p 4,207.25p 597
12/11/2024 4,317.50p 4,317.50p 4,207.00p 4,208.75p 175
11/11/2024 4,284.00p 4,300.50p 4,280.50p 4,295.25p 643
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

Market data

Select a section