XTrackers (IE) Public Limited Company X Nasdaq 100 ETF 1C
(XNAS)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$42.80
|
$43.16
|
$41.98
|
$42.28
|
20,637
|
|
10/04/2025
|
$43.85
|
$43.91
|
$42.35
|
$42.35
|
51,104
|
|
09/04/2025
|
$39.47
|
$40.18
|
$38.71
|
$39.88
|
75,702
|
|
08/04/2025
|
$40.80
|
$41.99
|
$40.59
|
$41.23
|
65,952
|
|
07/04/2025
|
$37.93
|
$40.73
|
$37.74
|
$39.41
|
97,933
|
|
04/04/2025
|
$42.68
|
$42.70
|
$40.58
|
$41.08
|
168,300
|
|
03/04/2025
|
$43.66
|
$43.89
|
$42.90
|
$43.11
|
39,551
|
|
02/04/2025
|
$44.80
|
$45.10
|
$44.27
|
$45.10
|
9,092
|
|
01/04/2025
|
$44.49
|
$44.87
|
$44.15
|
$44.76
|
6,040
|
|
31/03/2025
|
$43.98
|
$44.07
|
$43.50
|
$43.92
|
29,544
|
|
28/03/2025
|
$45.48
|
$45.66
|
$44.60
|
$44.60
|
30,651
|
|
27/03/2025
|
$45.95
|
$46.16
|
$45.62
|
$45.92
|
94,655
|
|
26/03/2025
|
$46.81
|
$46.85
|
$46.14
|
$46.19
|
55,250
|
|
25/03/2025
|
$46.51
|
$46.83
|
$46.40
|
$46.71
|
26,153
|
|
24/03/2025
|
$46.11
|
$46.56
|
$46.10
|
$46.51
|
20,843
|
|
21/03/2025
|
$45.36
|
$45.41
|
$44.85
|
$45.35
|
17,241
|
|
20/03/2025
|
$45.83
|
$45.92
|
$45.12
|
$45.42
|
49,745
|
|
19/03/2025
|
$44.95
|
$45.50
|
$44.94
|
$45.46
|
38,500
|
|
18/03/2025
|
$45.61
|
$45.73
|
$44.85
|
$45.09
|
38,302
|
|
17/03/2025
|
$45.22
|
$45.72
|
$45.17
|
$45.37
|
53,253
|
|
14/03/2025
|
$44.71
|
$45.33
|
$44.71
|
$45.24
|
21,156
|
|
13/03/2025
|
$44.84
|
$45.23
|
$44.50
|
$44.51
|
29,562
|
|
12/03/2025
|
$44.89
|
$45.48
|
$44.78
|
$45.38
|
54,931
|
|
11/03/2025
|
$44.90
|
$45.17
|
$44.42
|
$44.67
|
31,290
|
|
10/03/2025
|
$46.34
|
$46.35
|
$45.00
|
$45.21
|
103,621
|
|
07/03/2025
|
$46.50
|
$46.59
|
$45.76
|
$45.81
|
11,583
|
|
06/03/2025
|
$47.30
|
$47.35
|
$46.64
|
$47.03
|
11,377
|
|
05/03/2025
|
$47.29
|
$47.49
|
$46.71
|
$46.74
|
31,123
|
|
04/03/2025
|
$47.22
|
$47.35
|
$46.30
|
$46.38
|
189,647
|
|
03/03/2025
|
$48.19
|
$48.54
|
$47.91
|
$48.08
|
55,129
|
|
28/02/2025
|
$47.48
|
$47.80
|
$47.25
|
$47.51
|
57,932
|
|
27/02/2025
|
$49.00
|
$49.20
|
$48.30
|
$48.49
|
45,658
|
|
26/02/2025
|
$48.98
|
$49.15
|
$48.83
|
$49.15
|
41,134
|
|
25/02/2025
|
$49.07
|
$49.33
|
$48.40
|
$48.40
|
9,172
|
|
24/02/2025
|
$50.08
|
$50.27
|
$49.39
|
$49.67
|
47,967
|
|
21/02/2025
|
$50.96
|
$51.14
|
$50.53
|
$50.58
|
20,141
|
|
20/02/2025
|
$50.97
|
$51.08
|
$50.50
|
$50.72
|
17,349
|
|
19/02/2025
|
$51.18
|
$51.20
|
$50.90
|
$51.10
|
9,873
|
|
18/02/2025
|
$51.31
|
$51.33
|
$50.89
|
$50.99
|
4,786
|
|
17/02/2025
|
$51.14
|
$51.19
|
$51.00
|
$51.13
|
1,157
|
|
14/02/2025
|
$50.92
|
$50.92
|
$50.73
|
$50.88
|
60,932
|
|
13/02/2025
|
$50.19
|
$50.69
|
$50.07
|
$50.56
|
2,926
|
|
12/02/2025
|
$50.10
|
$50.14
|
$49.46
|
$49.77
|
222,942
|
|
11/02/2025
|
$49.95
|
$50.16
|
$49.74
|
$50.12
|
14,683
|
|
10/02/2025
|
$49.85
|
$50.29
|
$49.82
|
$50.18
|
7,002
|
|
07/02/2025
|
$50.20
|
$50.31
|
$49.73
|
$49.73
|
38,165
|
|
06/02/2025
|
$50.01
|
$50.10
|
$49.84
|
$49.62
|
68,264
|
|
05/02/2025
|
$49.41
|
$49.84
|
$49.22
|
$49.62
|
12,637
|
|
04/02/2025
|
$49.16
|
$49.76
|
$49.02
|
$49.75
|
40,313
|
|
03/02/2025
|
$48.56
|
$49.23
|
$48.53
|
$49.11
|
18,218
|
|
31/01/2025
|
$49.97
|
$50.29
|
$49.97
|
$50.28
|
22,221
|
|
30/01/2025
|
$49.70
|
$49.80
|
$49.27
|
$49.44
|
58,103
|
|
29/01/2025
|
$49.73
|
$49.73
|
$49.23
|
$49.27
|
15,116
|
|
28/01/2025
|
$48.91
|
$49.21
|
$48.56
|
$49.08
|
19,522
|
|
27/01/2025
|
$48.86
|
$49.10
|
$47.80
|
$48.63
|
37,735
|
|
24/01/2025
|
$50.41
|
$50.58
|
$50.37
|
$50.45
|
17,247
|
|
23/01/2025
|
$50.22
|
$50.30
|
$50.12
|
$50.30
|
21,787
|
|
22/01/2025
|
$50.10
|
$50.51
|
$50.07
|
$50.51
|
11,698
|
|
21/01/2025
|
$49.57
|
$49.75
|
$49.44
|
$49.54
|
13,093
|
|
20/01/2025
|
$49.51
|
$49.75
|
$49.35
|
$49.74
|
6,771
|
|
17/01/2025
|
$48.76
|
$49.56
|
$48.74
|
$49.48
|
52,313
|
|
16/01/2025
|
$49.39
|
$49.39
|
$48.90
|
$48.81
|
85,025
|
|
15/01/2025
|
$47.89
|
$48.96
|
$47.89
|
$48.81
|
28,259
|
|
14/01/2025
|
$48.17
|
$48.33
|
$47.86
|
$47.89
|
3,379
|
|
13/01/2025
|
$47.81
|
$47.98
|
$47.38
|
$47.50
|
51,050
|
|
10/01/2025
|
$48.68
|
$48.89
|
$47.79
|
$47.92
|
108,202
|
|
09/01/2025
|
$48.66
|
$48.81
|
$48.58
|
$48.74
|
6,676
|
|
08/01/2025
|
$48.94
|
$49.06
|
$48.61
|
$48.78
|
23,693
|
|
07/01/2025
|
$49.71
|
$49.81
|
$48.96
|
$49.29
|
50,201
|
|
06/01/2025
|
$49.30
|
$50.04
|
$49.30
|
$50.03
|
3,456
|
|
03/01/2025
|
$48.58
|
$48.97
|
$48.50
|
$48.96
|
8,802
|
|
02/01/2025
|
$48.86
|
$49.10
|
$48.51
|
$48.65
|
12,012
|
|
01/01/2025
|
$48.90
|
$49.13
|
$48.58
|
$49.13
|
2,654
|
|
31/12/2024
|
$48.90
|
$49.13
|
$48.72
|
$49.13
|
1,970
|
|
30/12/2024
|
$49.75
|
$49.75
|
$48.63
|
$48.86
|
31,466
|
|
27/12/2024
|
$50.06
|
$50.24
|
$49.21
|
$49.42
|
6,803
|
|
26/12/2024
|
$49.67
|
$50.13
|
$49.54
|
$49.71
|
9,008
|
|
25/12/2024
|
$49.67
|
$50.13
|
$49.54
|
$49.71
|
9,008
|
|
24/12/2024
|
$49.67
|
$50.07
|
$49.54
|
$49.71
|
1,821
|
|
23/12/2024
|
$49.46
|
$49.46
|
$49.14
|
$49.30
|
24,599
|
|
20/12/2024
|
$48.53
|
$49.66
|
$47.97
|
$49.36
|
55,834
|
|
19/12/2024
|
$49.01
|
$49.36
|
$48.90
|
$49.17
|
49,567
|
|
18/12/2024
|
$50.74
|
$50.89
|
$50.50
|
$50.73
|
15,099
|
|
17/12/2024
|
$50.80
|
$51.00
|
$50.55
|
$50.78
|
229,398
|
|
16/12/2024
|
$50.26
|
$50.85
|
$50.22
|
$50.77
|
18,089
|
|
13/12/2024
|
$50.09
|
$50.29
|
$49.96
|
$49.99
|
47,263
|
|
12/12/2024
|
$50.10
|
$50.13
|
$49.82
|
$50.02
|
132,744
|
|
11/12/2024
|
$49.33
|
$50.29
|
$49.30
|
$50.09
|
13,021
|
|
10/12/2024
|
$49.41
|
$49.59
|
$49.41
|
$49.43
|
6,462
|
|
09/12/2024
|
$49.96
|
$49.96
|
$49.36
|
$49.51
|
13,679
|
|
06/12/2024
|
$49.06
|
$49.78
|
$49.06
|
$49.75
|
46,073
|
|
05/12/2024
|
$49.46
|
$49.56
|
$49.43
|
$49.51
|
45,560
|
|
04/12/2024
|
$49.13
|
$49.43
|
$49.08
|
$49.38
|
52,653
|
|
03/12/2024
|
$48.82
|
$48.87
|
$48.40
|
$48.87
|
27,337
|
|
02/12/2024
|
$48.21
|
$48.73
|
$48.18
|
$48.73
|
14,400
|
|
29/11/2024
|
$47.89
|
$48.24
|
$47.88
|
$48.24
|
7,455
|
|
28/11/2024
|
$47.96
|
$48.04
|
$47.96
|
$48.03
|
30
|
|
27/11/2024
|
$48.18
|
$48.22
|
$47.54
|
$47.64
|
55,547
|
|
26/11/2024
|
$47.97
|
$48.16
|
$47.97
|
$48.14
|
12,307
|
|
25/11/2024
|
$48.16
|
$48.28
|
$47.99
|
$48.10
|
11,601
|
|
22/11/2024
|
$47.81
|
$47.89
|
$47.55
|
$47.72
|
23,389
|
|
21/11/2024
|
$47.80
|
$47.91
|
$47.00
|
$47.72
|
49,909
|
|
20/11/2024
|
$47.80
|
$47.84
|
$46.76
|
$47.24
|
37,629
|
|
19/11/2024
|
$47.45
|
$47.47
|
$46.86
|
$47.46
|
48,560
|
|
18/11/2024
|
$47.27
|
$47.51
|
$47.03
|
$47.47
|
14,988
|
|
15/11/2024
|
$47.83
|
$47.83
|
$46.98
|
$48.42
|
12,529
|
|
14/11/2024
|
$48.45
|
$48.56
|
$47.95
|
$48.42
|
30,129
|
|
13/11/2024
|
$48.45
|
$48.67
|
$48.35
|
$48.50
|
36,547
|
|
12/11/2024
|
$48.62
|
$48.67
|
$48.48
|
$48.55
|
6,133
|
|
11/11/2024
|
$48.84
|
$48.91
|
$48.56
|
$48.62
|
6,003
|
|
08/11/2024
|
$48.71
|
$49.05
|
$48.44
|
$48.63
|
7,345
|
|
07/11/2024
|
$47.98
|
$48.52
|
$47.96
|
$48.51
|
39,596
|
|
06/11/2024
|
$47.46
|
$47.64
|
$47.24
|
$47.59
|
23,436
|
|
05/11/2024
|
$46.16
|
$46.50
|
$46.09
|
$46.50
|
2,124
|
|
04/11/2024
|
$46.25
|
$46.32
|
$46.07
|
$46.17
|
12,006
|
|
01/11/2024
|
$46.03
|
$46.55
|
$45.95
|
$46.31
|
7,581
|
|
31/10/2024
|
$46.54
|
$46.64
|
$45.81
|
$45.99
|
32,580
|
|
30/10/2024
|
$47.45
|
$47.48
|
$47.13
|
$47.25
|
27,844
|
|
29/10/2024
|
$46.91
|
$47.21
|
$46.87
|
$47.15
|
12,988
|
|
28/10/2024
|
$47.28
|
$47.28
|
$47.00
|
$47.03
|
21,035
|
|
25/10/2024
|
$46.68
|
$47.28
|
$46.66
|
$47.20
|
2,364
|
|
24/10/2024
|
$46.55
|
$46.69
|
$46.45
|
$46.44
|
9,091
|
|
23/10/2024
|
$46.89
|
$46.89
|
$46.44
|
$46.44
|
4,923
|
|
22/10/2024
|
$46.78
|
$46.86
|
$46.68
|
$46.85
|
10,861
|
|
21/10/2024
|
$46.73
|
$46.87
|
$46.54
|
$46.54
|
17,689
|
|
18/10/2024
|
$46.72
|
$46.88
|
$46.70
|
$46.88
|
5,975
|
|
17/10/2024
|
$46.67
|
$46.92
|
$46.60
|
$46.73
|
2,314
|
|
16/10/2024
|
$46.52
|
$46.57
|
$46.37
|
$46.40
|
7,005
|
|
15/10/2024
|
$46.99
|
$47.17
|
$46.17
|
$46.58
|
6,042
|
|
14/10/2024
|
$46.71
|
$47.12
|
$46.67
|
$46.92
|
5,365
|