Market data

Select a section

XTrackers (IE) Public Limited Company X Nasdaq 100 ETF 1C

(XNAQ)
Sector: n/a
3,835.50p
22.50p 0.59
Last updated: 12:21:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,807.50p 3,830.50p 3,793.21p 3,786.25p 18,841
21/11/2024 3,754.50p 3,799.00p 3,650.00p 3,786.25p 14,603
20/11/2024 3,766.00p 3,774.00p 3,716.00p 3,735.00p 22,605
19/11/2024 3,743.50p 3,746.50p 3,709.00p 3,744.50p 8,658
18/11/2024 3,745.00p 3,758.50p 3,724.50p 3,754.75p 37,595
15/11/2024 3,776.50p 3,777.50p 3,727.50p 3,808.50p 3,324
14/11/2024 3,820.50p 3,846.00p 3,799.50p 3,808.50p 5,703
13/11/2024 3,804.50p 3,817.00p 3,800.00p 3,813.25p 11,226
12/11/2024 3,783.50p 3,813.00p 3,782.50p 3,809.00p 5,853
11/11/2024 3,786.50p 3,798.00p 3,769.50p 3,778.00p 12,873
08/11/2024 3,757.00p 3,765.00p 3,736.00p 3,761.25p 6,042
07/11/2024 3,710.50p 3,734.50p 3,707.00p 3,732.50p 12,972
06/11/2024 3,681.50p 3,707.68p 3,666.00p 3,695.00p 14,567
05/11/2024 3,556.00p 3,578.00p 3,548.00p 3,574.75p 6,243
04/11/2024 3,570.50p 3,574.13p 3,539.50p 3,564.50p 4,873
01/11/2024 3,569.50p 3,584.50p 3,534.50p 3,576.75p 90,864
31/10/2024 3,579.50p 3,603.00p 3,559.50p 3,573.25p 17,272
30/10/2024 3,650.50p 3,660.50p 3,628.50p 3,634.00p 34,383
29/10/2024 3,614.50p 3,631.50p 3,602.50p 3,627.75p 21,258
28/10/2024 3,646.50p 3,652.00p 3,613.50p 3,622.50p 3,644
25/10/2024 3,600.00p 3,645.00p 3,595.00p 3,635.25p 2,832
24/10/2024 3,597.50p 3,602.50p 3,578.50p 3,589.00p 2,897
23/10/2024 3,620.50p 3,623.50p 3,588.50p 3,589.00p 8,997
22/10/2024 3,594.00p 3,617.50p 3,588.00p 3,607.25p 6,580
21/10/2024 3,590.50p 3,606.00p 3,571.50p 3,583.50p 13,424
18/10/2024 3,586.50p 3,595.00p 3,562.00p 3,595.00p 4,088
17/10/2024 3,600.50p 3,620.00p 3,588.00p 3,592.50p 7,188
16/10/2024 3,583.00p 3,589.50p 3,547.50p 3,558.75p 16,015
15/10/2024 3,596.00p 3,608.50p 3,546.50p 3,558.75p 5,459
14/10/2024 3,574.50p 3,616.50p 3,570.50p 3,598.25p 14,194
11/10/2024 3,572.00p 3,579.50p 3,551.00p 3,567.50p 3,044
10/10/2024 3,565.00p 3,575.85p 3,553.50p 3,575.50p 13,127
09/10/2024 3,533.50p 3,558.93p 3,517.50p 3,555.50p 10,771
08/10/2024 3,489.00p 3,532.00p 3,483.00p 3,528.75p 14,255
07/10/2024 3,518.50p 3,524.00p 3,501.50p 3,516.50p 10,347
04/10/2024 3,470.00p 3,535.00p 3,462.00p 3,495.50p 17,085
03/10/2024 3,447.50p 3,499.97p 3,444.50p 3,479.50p 10,353
02/10/2024 3,421.00p 3,448.85p 3,414.50p 3,448.00p 8,244
01/10/2024 3,458.00p 3,476.00p 3,409.50p 3,416.50p 3,465
30/09/2024 3,444.00p 3,450.50p 3,420.50p 3,439.75p 5,465
27/09/2024 3,455.50p 3,467.50p 3,444.00p 3,447.25p 6,501
26/09/2024 3,500.50p 3,503.00p 3,440.50p 3,442.25p 8,604
25/09/2024 3,421.00p 3,450.00p 3,412.00p 3,446.50p 5,951
24/09/2024 3,436.00p 3,439.50p 3,398.58p 3,424.00p 5,530
23/09/2024 3,437.00p 3,445.50p 3,422.00p 3,427.00p 4,825
20/09/2024 3,423.00p 3,438.59p 3,415.00p 3,415.00p 34,490
19/09/2024 3,422.50p 3,463.50p 3,417.00p 3,455.00p 93,591
18/09/2024 3,390.00p 3,404.50p 3,380.00p 3,387.25p 5,933
17/09/2024 3,392.00p 3,420.50p 3,391.50p 3,414.50p 6,815
16/09/2024 3,411.50p 3,411.50p 3,368.00p 3,383.00p 30,041
13/09/2024 3,405.50p 3,420.00p 3,401.50p 3,395.00p 14,476
12/09/2024 3,408.00p 3,410.85p 3,380.50p 3,300.75p 28,741
11/09/2024 3,306.50p 3,329.00p 3,280.86p 3,305.75p 73,005
10/09/2024 3,284.50p 3,312.65p 3,268.50p 3,305.75p 111,395
09/09/2024 3,261.50p 3,285.50p 3,254.00p 3,267.25p 194,340
06/09/2024 3,283.50p 3,309.00p 3,234.75p 3,234.75p 79,295
05/09/2024 3,315.50p 3,339.50p 3,286.00p 3,297.00p 116,147
04/09/2024 3,304.50p 3,337.00p 3,292.00p 3,322.50p 88,232
03/09/2024 3,432.00p 3,436.50p 3,359.50p 3,368.75p 77,270
02/09/2024 3,420.00p 3,435.00p 3,411.50p 3,401.50p 5,374
30/08/2024 3,394.00p 3,429.50p 3,391.00p 3,401.50p 52,137
29/08/2024 3,361.00p 3,435.50p 3,358.50p 3,424.25p 119,687
28/08/2024 3,408.50p 3,416.19p 3,361.00p 3,369.50p 5,780
27/08/2024 3,409.50p 3,415.50p 3,376.50p 3,403.25p 7,752
26/08/2024 3,490.00p 3,499.50p 3,445.50p 3,471.25p 31,755
23/08/2024 3,490.00p 3,499.50p 3,445.50p 3,471.25p 31,755
22/08/2024 3,490.00p 3,499.50p 3,445.50p 3,471.25p 31,755
21/08/2024 3,487.00p 3,504.50p 3,446.00p 3,484.75p 45,962
20/08/2024 3,512.00p 3,516.00p 3,476.50p 3,488.50p 35,194
19/08/2024 3,469.00p 3,475.00p 3,454.50p 3,471.00p 14,532
16/08/2024 3,488.00p 3,501.50p 3,452.50p 3,469.75p 17,614
15/08/2024 3,418.00p 3,476.50p 3,407.00p 3,473.75p 45,834
14/08/2024 3,410.50p 3,450.00p 3,376.00p 3,407.00p 9,586
13/08/2024 3,354.00p 3,386.50p 3,341.47p 3,385.75p 8,762
12/08/2024 3,341.50p 3,356.50p 3,325.50p 3,336.75p 11,370
09/08/2024 3,319.00p 3,344.50p 3,309.00p 3,324.00p 5,106
08/08/2024 3,247.50p 3,315.50p 3,226.50p 3,307.00p 10,550
07/08/2024 3,295.00p 3,338.00p 3,288.00p 3,320.75p 12,828
06/08/2024 3,270.00p 3,298.50p 3,244.50p 3,277.25p 18,303
05/08/2024 3,209.50p 3,260.50p 3,118.50p 3,246.00p 39,255
02/08/2024 3,363.00p 3,371.33p 3,279.00p 3,301.00p 15,060
01/08/2024 3,497.50p 3,514.50p 3,444.50p 3,448.75p 17,538
31/07/2024 3,415.00p 3,466.50p 3,415.00p 3,466.50p 9,931
30/07/2024 3,415.50p 3,436.50p 3,380.00p 3,386.75p 29,732
29/07/2024 3,424.50p 3,445.00p 3,403.50p 3,408.25p 30,457
26/07/2024 3,390.00p 3,411.50p 3,383.00p 3,403.25p 15,022
25/07/2024 3,410.50p 3,413.00p 3,349.50p 3,403.25p 39,713
24/07/2024 3,489.50p 3,496.00p 3,421.18p 3,423.50p 38,221
23/07/2024 3,514.00p 3,546.50p 3,510.50p 3,544.50p 3,687
22/07/2024 3,497.00p 3,533.00p 3,490.50p 3,503.00p 12,318
19/07/2024 3,503.50p 3,522.00p 3,486.00p 3,486.00p 17,769
18/07/2024 3,536.00p 3,544.00p 3,484.50p 3,485.25p 46,439
17/07/2024 3,590.50p 3,590.50p 3,520.50p 3,527.50p 17,768
16/07/2024 3,626.50p 3,637.00p 3,605.00p 3,638.00p 5,075
15/07/2024 3,621.50p 3,648.50p 3,611.50p 3,638.00p 18,951
12/07/2024 3,600.00p 3,623.50p 3,565.50p 3,620.00p 26,751
11/07/2024 3,699.00p 3,699.50p 3,621.75p 3,621.75p 13,208
10/07/2024 3,684.00p 3,705.00p 3,674.50p 3,678.75p 22,451
09/07/2024 3,685.00p 3,691.50p 3,679.50p 3,684.50p 7,543
08/07/2024 3,661.50p 3,665.50p 3,650.18p 3,665.50p 12,047
05/07/2024 3,651.00p 3,656.50p 3,628.00p 3,651.50p 10,937
04/07/2024 3,640.50p 3,650.00p 3,630.50p 3,633.25p 15,612
03/07/2024 3,628.50p 3,640.00p 3,608.50p 3,623.00p 17,060
02/07/2024 3,605.00p 3,611.00p 3,580.00p 3,611.00p 15,792
01/07/2024 3,587.00p 3,597.00p 3,554.50p 3,589.00p 8,493
28/06/2024 3,617.50p 3,646.00p 3,606.00p 3,615.00p 4,421
27/06/2024 3,591.00p 3,610.50p 3,583.00p 3,592.50p 3,364
26/06/2024 3,590.50p 3,598.00p 3,575.00p 3,590.00p 10,320
25/06/2024 3,541.00p 3,573.00p 3,530.50p 3,571.00p 7,295
24/06/2024 3,588.50p 3,592.00p 3,550.00p 3,560.50p 23,278
21/06/2024 3,612.50p 3,613.00p 3,577.76p 3,595.00p 19,582
20/06/2024 3,628.50p 3,640.50p 3,601.50p 3,615.00p 7,644
19/06/2024 3,608.00p 3,614.50p 3,602.00p 3,607.75p 5,552
18/06/2024 3,605.50p 3,621.50p 3,598.00p 3,600.50p 18,325
17/06/2024 3,574.50p 3,580.00p 3,563.00p 3,577.50p 22,057
14/06/2024 3,544.50p 3,565.50p 3,529.79p 3,555.25p 11,934
13/06/2024 3,529.50p 3,537.00p 3,517.00p 3,526.25p 7,163
12/06/2024 3,473.50p 3,496.50p 3,466.50p 3,494.00p 25,250
11/06/2024 3,449.50p 3,459.50p 3,431.00p 3,451.00p 3,846
10/06/2024 3,432.50p 3,447.50p 3,428.00p 3,444.75p 7,335
07/06/2024 3,427.00p 3,446.00p 3,418.00p 3,440.25p 7,502
06/06/2024 3,423.50p 3,434.50p 3,419.50p 3,423.00p 6,032
05/06/2024 3,363.50p 3,410.85p 3,362.00p 3,407.25p 6,434
04/06/2024 3,330.00p 3,347.50p 3,330.00p 3,337.75p 3,367
03/06/2024 3,361.00p 3,375.50p 3,334.50p 3,338.50p 21,339
31/05/2024 3,347.50p 3,359.00p 3,303.50p 3,304.25p 12,353
30/05/2024 3,384.00p 3,386.00p 3,355.00p 3,360.00p 5,405
29/05/2024 3,390.00p 3,402.50p 3,375.50p 3,397.75p 5,582
28/05/2024 3,410.00p 3,410.50p 3,375.00p 3,393.50p 11,020
27/05/2024 3,378.00p 3,400.00p 3,371.00p 3,400.00p 7,638

Market data

Select a section