Market data

Select a section

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

(XNAQ)
Sector: n/a
4,265.50p
-89.50p -2.06
Last updated: 16:36:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,370.00p 4,393.50p 4,259.50p 4,265.50p 18,663
09/10/2025 4,353.50p 4,394.00p 4,333.50p 4,355.00p 25,484
08/10/2025 4,292.00p 4,323.00p 4,285.50p 4,321.00p 105,946
07/10/2025 4,292.00p 4,323.50p 4,276.00p 4,280.00p 33,354
06/10/2025 4,287.50p 4,312.00p 4,273.00p 4,285.00p 57,256
03/10/2025 4,301.50p 4,307.50p 4,262.50p 4,279.00p 14,449
02/10/2025 4,260.50p 4,294.00p 4,258.00p 4,283.00p 22,074
01/10/2025 4,194.50p 4,237.00p 4,193.00p 4,235.25p 19,400
30/09/2025 4,234.00p 4,243.00p 4,174.00p 4,226.50p 18,228
29/09/2025 4,237.50p 4,265.00p 4,233.50p 4,242.25p 19,703
26/09/2025 4,231.00p 4,243.00p 4,198.00p 4,210.00p 10,583
25/09/2025 4,209.00p 4,235.00p 4,160.50p 4,223.50p 17,510
24/09/2025 4,222.50p 4,242.50p 4,218.00p 4,222.50p 33,978
23/09/2025 4,239.50p 4,250.50p 4,222.50p 4,230.75p 8,515
22/09/2025 4,188.00p 4,231.00p 4,188.00p 4,228.25p 15,395
19/09/2025 4,184.00p 4,220.50p 4,182.00p 4,201.50p 30,677
18/09/2025 4,147.50p 4,191.50p 4,138.00p 4,186.25p 22,921
17/09/2025 4,121.50p 4,123.00p 4,090.50p 4,090.50p 8,652
16/09/2025 4,130.50p 4,140.50p 4,109.00p 4,114.00p 27,213
15/09/2025 4,113.50p 4,128.50p 4,094.00p 4,122.00p 14,874
12/09/2025 4,094.50p 4,109.69p 4,090.50p 4,107.50p 13,330
11/09/2025 4,089.00p 4,098.00p 4,079.00p 4,092.75p 8,566
10/09/2025 4,087.00p 4,110.00p 4,075.50p 4,083.25p 20,950
09/09/2025 4,061.00p 4,068.00p 4,048.00p 4,059.75p 11,635
08/09/2025 4,060.50p 4,075.00p 4,052.00p 4,072.00p 19,190
05/09/2025 4,079.00p 4,081.00p 4,017.00p 4,033.75p 35,338
04/09/2025 4,039.00p 4,071.00p 4,025.50p 4,046.50p 4,459
03/09/2025 4,030.50p 4,041.50p 4,018.00p 4,020.25p 7,570
02/09/2025 4,000.50p 4,023.42p 3,975.00p 3,983.75p 15,919
01/09/2025 3,999.00p 4,009.50p 3,997.50p 4,003.50p 35,212
29/08/2025 4,055.00p 4,060.50p 3,999.50p 4,010.50p 18,798
28/08/2025 4,036.00p 4,056.50p 4,023.00p 4,042.50p 29,539
27/08/2025 4,044.00p 4,056.50p 4,034.50p 4,041.50p 48,889
26/08/2025 4,019.00p 4,028.00p 4,007.50p 4,020.50p 25,018
25/08/2025 3,983.50p 4,041.00p 3,979.50p 4,023.00p 18,567
22/08/2025 3,983.50p 4,041.00p 3,979.50p 4,023.00p 18,567
21/08/2025 4,004.50p 4,021.00p 3,976.00p 3,992.75p 12,980
20/08/2025 3,996.50p 4,005.00p 3,939.50p 3,973.25p 20,130
19/08/2025 4,050.00p 4,057.50p 4,015.50p 4,022.75p 5,392
18/08/2025 4,078.00p 4,078.00p 4,039.50p 4,045.75p 73,132
15/08/2025 4,061.00p 4,079.50p 4,036.00p 4,040.75p 24,707
14/08/2025 4,057.00p 4,078.50p 4,040.00p 4,062.75p 18,898
13/08/2025 4,076.00p 4,083.50p 4,055.00p 4,059.25p 37,046
12/08/2025 4,054.50p 4,069.50p 4,037.50p 4,059.00p 31,631
11/08/2025 4,059.00p 4,078.64p 4,048.00p 4,073.75p 21,006
08/08/2025 4,031.50p 4,056.50p 4,028.50p 4,048.25p 19,776
07/08/2025 4,038.50p 4,067.00p 4,033.00p 4,033.00p 26,444
06/08/2025 4,015.00p 4,022.00p 3,993.42p 4,021.00p 12,902
05/08/2025 4,051.50p 4,055.00p 4,003.00p 4,006.50p 68,312
04/08/2025 3,980.50p 4,021.50p 3,978.50p 4,019.25p 56,230
01/08/2025 4,053.50p 4,054.50p 3,924.00p 3,974.50p 44,536
31/07/2025 4,120.00p 4,138.00p 4,119.00p 4,091.50p 3,959
30/07/2025 4,042.00p 4,071.00p 4,024.50p 4,062.50p 12,308
29/07/2025 4,060.00p 4,082.00p 4,041.00p 4,041.75p 27,074
28/07/2025 4,033.50p 4,035.50p 4,015.00p 4,023.75p 56,204
25/07/2025 3,984.50p 4,005.50p 3,980.50p 4,002.75p 20,638
24/07/2025 3,966.00p 3,976.00p 3,948.00p 3,967.25p 11,719
23/07/2025 3,976.50p 3,976.50p 3,921.50p 3,926.50p 19,196
22/07/2025 3,973.50p 3,983.00p 3,938.00p 3,944.50p 13,876
21/07/2025 3,976.50p 3,987.00p 3,958.00p 3,977.00p 16,910
18/07/2025 3,977.50p 3,979.57p 3,957.00p 3,963.75p 62,565
17/07/2025 3,969.00p 3,977.00p 3,951.00p 3,974.00p 10,396
16/07/2025 3,936.50p 3,958.24p 3,901.50p 3,901.50p 21,249
15/07/2025 3,952.00p 3,970.00p 3,946.50p 3,967.75p 23,445
14/07/2025 3,892.00p 3,930.00p 3,881.00p 3,924.25p 19,713
11/07/2025 3,902.50p 3,909.50p 3,869.00p 3,898.50p 9,532
10/07/2025 3,871.00p 3,902.00p 3,869.50p 3,887.75p 22,702
09/07/2025 3,858.50p 3,898.00p 3,856.50p 3,877.50p 20,363
08/07/2025 3,857.00p 3,881.50p 3,851.00p 3,864.25p 161,642
07/07/2025 3,863.50p 3,873.50p 3,845.50p 3,850.00p 31,410
04/07/2025 3,852.50p 3,854.50p 3,843.50p 3,850.00p 16,016
03/07/2025 3,834.50p 3,875.50p 3,830.00p 3,870.00p 20,930
02/07/2025 3,801.00p 3,849.00p 3,788.50p 3,836.50p 15,292
01/07/2025 3,808.50p 3,812.00p 3,764.00p 3,790.00p 29,200
30/06/2025 3,820.50p 3,830.00p 3,807.50p 3,812.50p 9,475
27/06/2025 3,793.00p 3,808.10p 3,784.50p 3,804.00p 56,374
26/06/2025 3,758.50p 3,772.10p 3,750.50p 3,760.50p 18,302
25/06/2025 3,761.50p 3,792.00p 3,761.50p 3,774.00p 13,164
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

Market data

Select a section