Market data

Select a section

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

(XNAQ)
Sector: n/a
3,774.00p
17.50p 0.47
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,766.50p 3,772.50p 3,740.50p 3,756.50p 17,117
23/06/2025 3,716.00p 3,747.50p 3,713.00p 3,719.25p 81,489
20/06/2025 3,720.00p 3,749.00p 3,701.00p 3,712.25p 22,177
19/06/2025 3,729.00p 3,743.00p 3,688.00p 3,700.75p 31,514
18/06/2025 3,736.00p 3,755.00p 3,733.00p 3,746.00p 17,796
17/06/2025 3,718.00p 3,744.50p 3,711.50p 3,738.50p 39,153
16/06/2025 3,699.00p 3,736.50p 3,694.50p 3,730.00p 62,435
13/06/2025 3,685.00p 3,737.00p 3,677.50p 3,703.00p 21,626
12/06/2025 3,725.00p 3,733.50p 3,693.00p 3,725.75p 90,079
11/06/2025 3,752.50p 3,766.00p 3,744.50p 3,752.75p 21,464
10/06/2025 3,735.00p 3,741.50p 3,723.00p 3,723.00p 23,146
09/06/2025 3,703.00p 3,732.00p 3,698.50p 3,714.75p 15,450
06/06/2025 3,690.50p 3,730.00p 3,686.00p 3,716.50p 27,143
05/06/2025 3,705.00p 3,720.50p 3,677.50p 3,720.00p 49,072
04/06/2025 3,700.50p 3,713.50p 3,683.50p 3,698.50p 24,205
03/06/2025 3,654.50p 3,699.00p 3,649.50p 3,696.00p 13,340
02/06/2025 3,618.50p 3,670.50p 3,602.50p 3,636.00p 102,973
30/05/2025 3,659.00p 3,663.50p 3,619.50p 3,654.75p 12,751
29/05/2025 3,729.50p 3,740.00p 3,651.00p 3,674.00p 11,160
28/05/2025 3,666.50p 3,692.00p 3,651.00p 3,671.00p 18,865
27/05/2025 3,615.00p 3,647.50p 3,591.50p 3,645.25p 14,991
26/05/2025 3,626.50p 3,629.00p 3,539.50p 3,577.00p 31,628
23/05/2025 3,626.50p 3,629.00p 3,539.50p 3,577.00p 31,628
22/05/2025 3,647.50p 3,659.00p 3,605.00p 3,638.25p 25,068
21/05/2025 3,653.50p 3,688.00p 3,640.00p 3,685.50p 27,098
20/05/2025 3,690.00p 3,703.00p 3,677.50p 3,689.75p 46,887
19/05/2025 3,661.00p 3,695.13p 3,629.50p 3,686.00p 90,872
16/05/2025 3,693.00p 3,725.00p 3,690.00p 3,714.25p 91,096
15/05/2025 3,696.50p 3,708.75p 3,674.50p 3,708.75p 96,941
14/05/2025 3,692.00p 3,702.50p 3,662.10p 3,696.75p 145,573
13/05/2025 3,633.00p 3,696.00p 3,626.50p 3,686.50p 397,240
12/05/2025 3,576.00p 3,673.00p 3,574.34p 3,619.50p 67,823
09/05/2025 3,503.00p 3,509.50p 3,469.50p 3,482.50p 19,184
08/05/2025 3,490.00p 3,518.00p 3,452.50p 3,488.00p 16,250
07/05/2025 3,442.00p 3,452.00p 3,408.00p 3,414.25p 14,478
06/05/2025 3,473.50p 3,473.50p 3,391.50p 3,428.00p 31,921
05/05/2025 3,444.00p 3,485.50p 3,437.00p 3,485.00p 18,568
02/05/2025 3,444.00p 3,485.50p 3,437.00p 3,485.00p 18,568
01/05/2025 3,442.00p 3,478.32p 3,430.00p 3,472.50p 43,756
30/04/2025 3,355.50p 3,390.00p 3,274.00p 3,344.50p 31,339
29/04/2025 3,345.50p 3,359.00p 3,322.00p 3,350.25p 13,319
28/04/2025 3,368.50p 3,380.50p 3,313.25p 3,313.25p 12,194
25/04/2025 3,358.00p 3,360.00p 3,315.50p 3,337.50p 33,665
24/04/2025 3,237.00p 3,314.00p 3,207.00p 3,305.00p 29,216
23/04/2025 3,230.50p 3,311.00p 3,226.00p 3,266.75p 42,464
22/04/2025 3,133.50p 3,152.67p 3,095.09p 3,147.75p 31,716
21/04/2025 3,220.00p 3,232.00p 3,158.50p 3,173.50p 18,681
18/04/2025 3,220.00p 3,232.00p 3,158.50p 3,173.50p 18,681
17/04/2025 3,220.00p 3,232.00p 3,158.50p 3,173.50p 18,681
16/04/2025 3,212.50p 3,258.00p 3,197.50p 3,244.00p 22,625
15/04/2025 3,294.00p 3,320.24p 3,264.50p 3,293.50p 51,723
14/04/2025 3,330.00p 3,360.50p 3,294.50p 3,294.50p 57,628
11/04/2025 3,292.00p 3,292.00p 3,206.00p 3,234.50p 43,061
10/04/2025 3,413.00p 3,421.50p 3,263.50p 3,265.50p 78,025
09/04/2025 3,071.00p 3,151.00p 3,025.00p 3,119.25p 85,541
08/04/2025 3,185.00p 3,291.00p 3,181.00p 3,229.00p 65,331
07/04/2025 2,932.00p 3,295.50p 2,924.50p 3,094.50p 113,411
04/04/2025 3,267.00p 3,285.50p 3,130.00p 3,178.50p 69,213
03/04/2025 3,328.00p 3,340.50p 3,259.00p 3,297.00p 40,313
02/04/2025 3,462.00p 3,479.00p 3,418.00p 3,479.00p 16,915
01/04/2025 3,440.00p 3,470.50p 3,420.00p 3,463.50p 25,242
31/03/2025 3,393.00p 3,406.00p 3,358.50p 3,397.25p 17,422
28/03/2025 3,510.50p 3,530.18p 3,443.00p 3,450.50p 18,611
27/03/2025 3,557.50p 3,566.00p 3,526.50p 3,542.75p 22,332
26/03/2025 3,625.50p 3,633.50p 3,577.00p 3,582.50p 37,039
25/03/2025 3,604.50p 3,617.50p 3,591.50p 3,604.00p 9,363
24/03/2025 3,560.00p 3,604.00p 3,557.50p 3,604.00p 11,651
21/03/2025 3,508.00p 3,516.50p 3,469.00p 3,513.00p 19,115
20/03/2025 3,529.50p 3,544.50p 3,486.50p 3,503.00p 38,373
19/03/2025 3,468.50p 3,510.50p 3,466.00p 3,504.00p 7,016
18/03/2025 3,514.50p 3,521.00p 3,453.00p 3,469.00p 27,625
17/03/2025 3,492.50p 3,525.50p 3,489.00p 3,493.75p 22,303
14/03/2025 3,456.50p 3,515.50p 3,456.50p 3,502.50p 30,515
13/03/2025 3,460.00p 3,496.50p 3,436.50p 3,438.25p 11,472
12/03/2025 3,471.00p 3,521.50p 3,456.00p 3,497.25p 31,317
11/03/2025 3,476.00p 3,497.50p 3,436.32p 3,453.00p 27,470
10/03/2025 3,591.00p 3,594.00p 3,482.00p 3,501.50p 62,423
07/03/2025 3,600.50p 3,610.00p 3,544.00p 3,544.75p 19,515
06/03/2025 3,665.50p 3,672.50p 3,619.00p 3,644.00p 11,246
05/03/2025 3,684.50p 3,700.00p 3,626.50p 3,626.50p 16,559
04/03/2025 3,741.00p 3,741.00p 3,639.00p 3,654.50p 52,750
03/03/2025 3,829.00p 3,836.00p 3,755.00p 3,783.75p 27,974
28/02/2025 3,773.50p 3,798.00p 3,743.40p 3,775.25p 30,472
27/02/2025 3,876.00p 3,892.50p 3,800.50p 3,840.75p 11,776
26/02/2025 3,868.00p 3,881.00p 3,851.50p 3,872.50p 16,868
25/02/2025 3,890.00p 3,900.00p 3,819.00p 3,823.75p 14,234
24/02/2025 3,959.00p 3,969.50p 3,908.50p 3,930.75p 32,554
21/02/2025 4,019.50p 4,045.50p 3,997.00p 4,001.25p 36,309
20/02/2025 4,043.00p 4,053.00p 3,997.50p 4,014.25p 28,734
19/02/2025 4,055.00p 4,065.50p 4,038.50p 4,062.75p 23,259
18/02/2025 4,068.50p 4,071.50p 4,034.00p 4,045.00p 7,002
17/02/2025 4,059.50p 4,063.00p 4,051.50p 4,053.75p 9,322
14/02/2025 4,038.50p 4,054.50p 4,022.50p 4,034.50p 46,234
13/02/2025 4,017.00p 4,051.50p 4,009.50p 4,032.50p 7,440
12/02/2025 4,021.50p 4,031.50p 3,990.00p 4,010.00p 9,327
11/02/2025 4,045.50p 4,050.50p 4,016.22p 4,034.75p 18,582
10/02/2025 4,020.00p 4,056.50p 4,011.00p 4,052.00p 18,871
07/02/2025 4,036.50p 4,048.00p 4,003.50p 4,009.75p 18,547
06/02/2025 4,008.00p 4,040.08p 4,007.00p 3,964.25p 87,308
05/02/2025 3,951.50p 3,964.25p 3,925.50p 3,985.25p 12,955
04/02/2025 3,960.00p 3,986.50p 3,943.00p 3,957.00p 29,469
03/02/2025 3,947.00p 3,967.00p 3,907.50p 3,957.00p 230,267
31/01/2025 4,023.00p 4,054.00p 4,018.50p 4,044.75p 27,889
30/01/2025 3,991.00p 4,000.13p 3,945.00p 3,966.25p 33,098
29/01/2025 3,994.00p 4,004.50p 3,958.00p 3,964.00p 52,751
28/01/2025 3,935.50p 3,960.00p 3,905.50p 3,946.75p 59,266
27/01/2025 3,930.00p 3,938.00p 3,810.11p 3,895.75p 88,356
24/01/2025 4,069.50p 4,071.86p 4,034.50p 4,039.75p 11,659
23/01/2025 4,083.00p 4,085.00p 4,065.00p 4,076.50p 32,102
22/01/2025 4,066.50p 4,102.00p 4,050.00p 4,102.00p 18,525
21/01/2025 4,042.00p 4,062.50p 4,016.00p 4,021.00p 18,909
20/01/2025 4,050.00p 4,070.00p 4,032.00p 4,040.00p 30,591
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

Market data

Select a section