Market data

Select a section

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

(XNAQ)
Sector: n/a
4,061.50p
55.25p 1.38
Last updated: 16:38:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,003.50p 4,093.50p 3,998.00p 4,061.50p 12,932
16/01/2025 4,035.00p 4,042.00p 3,999.00p 3,989.00p 52,920
15/01/2025 3,917.00p 3,993.50p 3,914.50p 3,989.00p 74,688
14/01/2025 3,948.00p 3,973.00p 3,918.50p 3,924.00p 17,856
13/01/2025 3,933.50p 3,940.00p 3,902.50p 3,907.00p 127,241
10/01/2025 3,963.00p 3,984.50p 3,907.37p 3,927.75p 11,236
09/01/2025 3,966.50p 3,981.00p 3,953.47p 3,968.00p 52,271
08/01/2025 3,926.00p 3,965.00p 3,922.50p 3,951.50p 90,387
07/01/2025 3,954.50p 3,977.50p 3,918.00p 3,939.50p 22,179
06/01/2025 3,955.50p 4,003.00p 3,953.50p 3,995.25p 73,468
03/01/2025 3,918.50p 3,944.50p 3,909.35p 3,943.75p 21,141
02/01/2025 3,902.50p 3,957.50p 3,892.00p 3,931.50p 32,341
01/01/2025 3,892.00p 3,919.00p 3,885.00p 3,916.75p 3,445
31/12/2024 3,892.00p 3,919.00p 3,885.00p 3,916.75p 3,445
30/12/2024 3,934.50p 3,940.50p 3,860.50p 3,903.25p 6,076
27/12/2024 4,005.00p 4,016.00p 3,911.18p 3,923.75p 10,055
26/12/2024 3,964.50p 3,969.00p 3,951.00p 3,959.25p 5,803
25/12/2024 3,964.50p 3,969.00p 3,951.00p 3,959.25p 5,803
24/12/2024 3,964.50p 3,969.00p 3,951.00p 3,959.25p 5,803
23/12/2024 3,937.50p 3,946.00p 3,910.00p 3,935.00p 20,110
20/12/2024 3,879.50p 3,928.00p 3,820.50p 3,928.00p 17,682
19/12/2024 3,886.50p 3,923.50p 3,872.50p 3,915.00p 19,118
18/12/2024 3,997.50p 4,009.50p 3,980.00p 3,996.25p 9,047
17/12/2024 4,003.00p 4,016.50p 3,979.50p 3,996.00p 15,508
16/12/2024 3,979.00p 4,005.00p 3,970.50p 4,001.25p 21,988
13/12/2024 3,965.50p 3,993.00p 3,951.00p 3,960.75p 14,845
12/12/2024 3,927.00p 3,944.78p 3,917.50p 3,936.50p 19,762
11/12/2024 3,874.00p 3,929.25p 3,750.00p 3,929.25p 7,952
10/12/2024 3,875.00p 3,905.50p 3,874.00p 3,877.50p 11,112
09/12/2024 3,909.00p 3,915.00p 3,859.00p 3,872.00p 9,110
06/12/2024 3,873.00p 3,912.00p 3,861.50p 3,902.75p 19,728
05/12/2024 3,883.00p 3,894.50p 3,875.00p 3,883.75p 119,573
04/12/2024 3,877.00p 3,895.00p 3,867.50p 3,883.00p 12,640
03/12/2024 3,854.50p 3,858.62p 3,837.50p 3,858.00p 22,297
02/12/2024 3,791.00p 3,861.74p 3,789.50p 3,851.50p 39,813
29/11/2024 3,775.00p 3,800.50p 3,772.50p 3,798.50p 8,889
28/11/2024 3,791.00p 3,801.50p 3,783.00p 3,759.50p 4,950
27/11/2024 3,822.00p 3,863.00p 3,753.50p 3,759.50p 27,692
26/11/2024 3,817.00p 3,861.50p 3,650.00p 3,835.75p 14,814
25/11/2024 3,830.00p 3,845.00p 3,810.00p 3,786.25p 12,778
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

Market data

Select a section