Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI Nordic

(XDN0)
Sector: n/a
4,245.50p
-50.25p -1.17
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,279.50p 4,295.00p 4,245.00p 4,245.50p 1,739
30/10/2025 4,277.50p 4,301.50p 4,275.50p 4,295.75p 214
29/10/2025 4,312.00p 4,333.00p 4,311.00p 4,327.50p 1,180
28/10/2025 4,284.00p 4,317.00p 4,277.00p 4,317.00p 1,357
27/10/2025 4,274.00p 4,294.00p 4,264.50p 4,288.00p 5,349
24/10/2025 4,272.00p 4,292.00p 4,264.50p 4,292.00p 426
23/10/2025 4,233.50p 4,264.65p 4,229.50p 4,262.00p 477
22/10/2025 4,220.00p 4,229.50p 4,208.50p 4,208.50p 8
21/10/2025 4,211.00p 4,225.00p 4,197.00p 4,225.00p 7,874
20/10/2025 4,119.00p 4,213.00p 4,176.50p 4,213.00p 82
17/10/2025 4,119.00p 4,168.50p 4,119.00p 4,151.00p 793
16/10/2025 4,187.50p 4,225.50p 4,187.50p 4,225.50p 1,164
15/10/2025 4,208.50p 4,208.50p 4,191.68p 4,195.00p 29
14/10/2025 4,179.00p 4,183.80p 4,160.50p 4,178.50p 1,309
13/10/2025 4,177.50p 4,193.50p 4,165.50p 4,186.00p 3,833
10/10/2025 4,216.50p 4,233.50p 4,156.00p 4,177.50p 12,402
09/10/2025 4,213.50p 4,245.00p 4,196.50p 4,201.00p 1,957
08/10/2025 4,209.50p 4,227.00p 4,205.19p 4,219.00p 1,342
07/10/2025 4,222.00p 4,225.50p 4,206.25p 4,206.25p 40
06/10/2025 4,201.50p 4,235.00p 4,201.50p 4,235.00p 389
03/10/2025 4,219.00p 4,224.00p 4,203.66p 4,219.50p 180
02/10/2025 4,205.00p 4,205.00p 4,190.50p 4,190.50p 18
01/10/2025 4,167.00p 4,167.00p 4,118.50p 4,167.00p 452
30/09/2025 4,103.50p 4,135.50p 4,097.50p 4,103.00p 3,137
29/09/2025 4,099.00p 4,152.00p 4,099.00p 4,124.50p 170
26/09/2025 4,112.00p 4,128.00p 4,103.00p 4,114.50p 1,950
25/09/2025 4,129.00p 4,148.50p 4,114.00p 4,114.00p 635
24/09/2025 4,150.50p 4,169.00p 4,139.50p 4,152.00p 5
23/09/2025 4,150.50p 4,207.00p 4,176.50p 4,188.00p 0
22/09/2025 4,150.50p 4,213.50p 4,150.50p 4,158.50p 806
19/09/2025 4,168.50p 4,205.00p 4,168.50p 4,168.50p 7,208
18/09/2025 4,096.50p 4,179.75p 4,142.00p 4,179.75p 200
17/09/2025 4,096.50p 4,161.50p 4,111.75p 4,111.75p 369
16/09/2025 4,124.50p 4,130.50p 4,100.00p 4,108.75p 58
15/09/2025 4,096.50p 4,125.50p 4,100.50p 4,121.75p 27
12/09/2025 4,096.50p 4,103.00p 4,076.50p 4,085.00p 742
11/09/2025 4,072.50p 4,104.00p 4,072.50p 4,077.00p 1,046
10/09/2025 4,075.00p 4,108.00p 4,075.00p 4,090.00p 5,441
09/09/2025 4,070.00p 4,095.50p 4,064.00p 4,068.00p 204
08/09/2025 4,090.50p 4,111.00p 4,074.00p 4,090.50p 808
05/09/2025 4,074.00p 4,106.50p 4,074.00p 4,079.75p 289
04/09/2025 4,079.00p 4,071.00p 4,054.00p 4,059.25p 377
03/09/2025 4,079.00p 4,076.21p 4,057.00p 4,065.00p 293
02/09/2025 4,079.00p 4,100.00p 4,049.75p 4,049.75p 3,175
01/09/2025 4,076.50p 4,106.50p 4,053.00p 4,089.00p 6,056
29/08/2025 4,070.00p 4,078.00p 4,051.50p 4,051.50p 306
28/08/2025 4,069.00p 4,094.00p 4,067.75p 4,067.75p 243
27/08/2025 4,069.00p 4,081.00p 4,057.50p 4,057.50p 19
26/08/2025 4,082.00p 4,083.50p 4,069.00p 4,074.25p 5,518
25/08/2025 4,135.00p 4,135.00p 4,098.50p 4,135.00p 310
22/08/2025 4,135.00p 4,135.00p 4,098.50p 4,135.00p 310
21/08/2025 4,064.50p 4,074.50p 4,061.00p 4,074.50p 390
20/08/2025 4,163.50p 4,073.00p 4,051.00p 4,072.50p 492
19/08/2025 4,163.50p 4,180.00p 4,137.00p 4,175.00p 527
18/08/2025 4,128.00p 4,169.50p 4,097.00p 4,143.25p 1,880
15/08/2025 4,107.00p 4,113.50p 4,101.00p 4,107.25p 545
14/08/2025 4,078.50p 4,078.50p 4,066.64p 4,073.50p 813
13/08/2025 4,092.50p 4,108.87p 4,059.00p 4,073.50p 716
12/08/2025 4,079.00p 4,093.00p 4,035.76p 4,074.50p 581
11/08/2025 4,079.00p 4,112.50p 4,057.00p 4,057.50p 2,006
08/08/2025 4,094.00p 4,096.50p 4,094.00p 4,094.75p 1
07/08/2025 4,065.00p 4,093.92p 4,030.00p 4,065.00p 367
06/08/2025 4,021.00p 4,041.80p 3,995.50p 4,004.00p 3,551
05/08/2025 4,027.50p 4,061.50p 4,014.00p 4,017.00p 1,367
04/08/2025 4,013.50p 4,029.50p 4,000.00p 4,029.50p 2,097
01/08/2025 4,063.50p 4,013.00p 3,944.61p 3,980.25p 136
31/07/2025 4,063.50p 4,066.25p 4,061.50p 4,021.75p 13
30/07/2025 4,070.00p 4,115.00p 4,066.00p 4,067.50p 3,595
29/07/2025 4,305.50p 4,307.50p 4,109.50p 4,115.50p 5,016
28/07/2025 4,352.50p 4,397.00p 4,297.25p 4,297.25p 471
25/07/2025 4,311.50p 4,339.00p 4,297.50p 4,339.00p 20
24/07/2025 4,311.50p 4,325.50p 4,294.00p 4,294.00p 209
23/07/2025 4,239.00p 4,269.00p 4,239.00p 4,258.00p 41
22/07/2025 4,199.00p 4,210.50p 4,184.00p 4,209.50p 157
21/07/2025 4,183.00p 4,213.50p 4,160.50p 4,200.25p 3,879
18/07/2025 4,190.00p 4,228.00p 4,180.50p 4,180.50p 35
17/07/2025 4,206.00p 4,220.00p 4,163.50p 4,198.50p 146
16/07/2025 4,244.50p 4,203.00p 4,190.00p 4,190.00p 28
15/07/2025 4,244.50p 4,268.50p 4,215.25p 4,215.25p 88
14/07/2025 4,218.00p 4,248.50p 4,225.00p 4,248.50p 38
11/07/2025 4,218.00p 4,284.00p 4,250.25p 4,250.25p 132
10/07/2025 4,218.00p 4,297.50p 4,269.50p 4,297.50p 142
09/07/2025 4,218.00p 4,257.50p 4,237.00p 4,245.50p 6
08/07/2025 4,218.00p 4,271.50p 4,218.00p 4,234.75p 123
07/07/2025 4,215.50p 4,245.00p 4,205.00p 4,207.25p 499
04/07/2025 4,227.00p 4,227.00p 4,194.00p 4,222.00p 103
03/07/2025 4,227.00p 4,228.00p 4,210.50p 4,212.75p 277
02/07/2025 4,205.00p 4,233.00p 4,195.99p 4,221.00p 105
01/07/2025 4,185.00p 4,198.00p 4,163.50p 4,173.00p 239
30/06/2025 4,125.00p 4,237.50p 4,174.50p 4,182.25p 52
27/06/2025 4,125.00p 4,207.25p 4,189.50p 4,207.25p 522
26/06/2025 4,125.00p 4,151.00p 4,119.00p 4,126.00p 298
25/06/2025 4,167.00p 4,191.50p 4,138.50p 4,138.50p 126
24/06/2025 4,200.50p 4,247.50p 4,176.50p 4,183.00p 46
23/06/2025 4,241.00p 4,231.00p 4,136.02p 4,155.25p 143
20/06/2025 4,241.00p 4,252.50p 4,213.75p 4,213.75p 1,522
19/06/2025 4,239.50p 4,248.50p 4,225.50p 4,228.25p 104
18/06/2025 4,255.00p 4,282.50p 4,238.50p 4,242.75p 368
17/06/2025 4,311.50p 4,297.50p 4,265.50p 4,268.00p 314
16/06/2025 4,311.50p 4,323.10p 4,309.00p 4,313.75p 934
13/06/2025 4,330.00p 4,317.00p 4,288.00p 4,293.00p 254
12/06/2025 4,330.00p 4,334.50p 4,321.00p 4,333.00p 27
11/06/2025 4,334.00p 4,337.00p 4,316.00p 4,326.75p 280
10/06/2025 4,299.00p 4,323.50p 4,291.50p 4,311.00p 1,478
09/06/2025 4,277.50p 4,285.00p 4,251.50p 4,256.25p 5,718
06/06/2025 4,265.00p 4,274.50p 4,252.00p 4,270.00p 70
05/06/2025 4,242.00p 4,242.00p 4,222.50p 4,239.00p 305
04/06/2025 4,180.00p 4,227.50p 4,195.00p 4,215.25p 359
03/06/2025 4,180.00p 4,215.50p 4,155.50p 4,161.00p 320
02/06/2025 4,184.00p 4,188.50p 4,172.50p 4,180.00p 51
30/05/2025 4,166.50p 4,175.50p 4,156.00p 4,175.00p 3,760
29/05/2025 4,188.50p 4,192.50p 4,160.00p 4,168.50p 2,495
28/05/2025 4,202.50p 4,190.79p 4,158.00p 4,158.00p 20
27/05/2025 4,202.50p 4,208.50p 4,187.00p 4,191.50p 553
26/05/2025 4,151.50p 4,188.00p 4,059.50p 4,130.75p 1,354
23/05/2025 4,151.50p 4,188.00p 4,059.50p 4,130.75p 1,354
22/05/2025 4,242.50p 4,219.00p 4,135.00p 4,157.00p 46
21/05/2025 4,242.50p 4,252.00p 4,209.50p 4,246.25p 21
20/05/2025 4,208.00p 4,247.00p 4,208.00p 4,236.00p 51
19/05/2025 4,160.00p 4,198.00p 4,137.50p 4,198.00p 20
16/05/2025 4,182.00p 4,210.00p 4,149.75p 4,149.75p 467
15/05/2025 4,134.00p 4,162.25p 4,106.00p 4,162.25p 91
14/05/2025 4,134.00p 4,152.00p 4,126.25p 4,126.25p 328
13/05/2025 4,090.50p 4,154.00p 4,133.50p 4,133.50p 185
12/05/2025 4,090.50p 4,146.00p 4,085.00p 4,146.00p 808
09/05/2025 4,082.50p 4,099.00p 4,071.00p 4,071.00p 4
08/05/2025 4,082.50p 4,097.50p 4,056.00p 4,062.00p 5,104
07/05/2025 4,064.00p 4,096.50p 4,060.50p 4,076.25p 190
06/05/2025 4,060.50p 4,122.31p 4,056.50p 4,061.25p 796
05/05/2025 4,072.50p 4,127.50p 4,065.50p 4,119.25p 2,797

Market data

Select a section