Market data

Select a section

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

(XNAS)
Sector: n/a
$48.19
$0.46 0.97
Last updated: 11:00:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $46.59 $46.78 $46.42 $46.66 48,507
10/10/2024 $46.87 $46.87 $46.49 $46.67 12,763
09/10/2024 $46.13 $46.53 $46.10 $46.53 47,633
08/10/2024 $45.65 $46.22 $45.62 $46.17 3,741
07/10/2024 $46.10 $46.13 $45.82 $46.01 8,838
04/10/2024 $45.65 $46.21 $45.61 $45.78 7,174
03/10/2024 $45.32 $45.87 $45.32 $45.62 3,946
02/10/2024 $45.48 $45.73 $45.25 $45.73 13,034
01/10/2024 $46.28 $46.33 $45.26 $45.37 30,329
30/09/2024 $46.10 $46.14 $45.62 $46.10 6,821
27/09/2024 $46.22 $46.43 $45.80 $46.19 5,358
26/09/2024 $46.67 $46.78 $46.00 $46.16 14,229
25/09/2024 $45.76 $46.13 $45.75 $46.02 23,102
24/09/2024 $45.80 $45.93 $45.54 $45.82 15,151
23/09/2024 $45.75 $45.78 $45.63 $45.78 10,116
20/09/2024 $45.64 $45.70 $45.32 $45.32 8,082
19/09/2024 $45.36 $45.87 $45.33 $45.84 84,022
18/09/2024 $44.82 $44.86 $44.65 $44.73 8,364
17/09/2024 $44.94 $45.11 $44.81 $44.95 16,220
16/09/2024 $44.88 $44.98 $44.49 $44.61 3,918
13/09/2024 $44.81 $44.94 $44.66 $44.38 2,027
12/09/2024 $44.46 $44.51 $44.30 $42.97 5,369
11/09/2024 $43.26 $43.49 $42.69 $43.15 10,018
10/09/2024 $42.93 $43.25 $42.79 $43.15 7,844
09/09/2024 $42.73 $42.95 $42.63 $42.69 11,664
06/09/2024 $43.31 $43.53 $42.54 $42.54 18,184
05/09/2024 $43.44 $44.00 $43.23 $43.38 80,214
04/09/2024 $43.32 $43.76 $43.31 $43.70 9,981
03/09/2024 $44.87 $45.05 $44.03 $44.11 81,354
02/09/2024 $44.91 $45.18 $44.85 $44.71 4,821
30/08/2024 $44.75 $45.03 $44.67 $44.71 14,749
29/08/2024 $44.40 $45.21 $44.40 $45.08 35,703
28/08/2024 $45.09 $45.13 $44.48 $44.48 21,564
27/08/2024 $45.00 $45.21 $44.66 $45.02 11,277
26/08/2024 $45.67 $45.86 $45.43 $45.43 24,213
23/08/2024 $45.67 $45.86 $45.43 $45.43 24,213
22/08/2024 $45.67 $45.86 $45.43 $45.43 24,213
21/08/2024 $45.40 $45.55 $45.40 $45.54 2,454
20/08/2024 $45.57 $45.65 $45.35 $45.35 5,093
19/08/2024 $44.89 $45.09 $44.77 $45.05 20,715
16/08/2024 $45.09 $45.09 $44.61 $44.75 17,597
15/08/2024 $43.90 $44.68 $43.82 $44.68 12,711
14/08/2024 $43.77 $43.84 $43.53 $43.76 3,308
13/08/2024 $42.98 $43.46 $42.91 $43.42 3,580
12/08/2024 $42.67 $42.91 $42.46 $42.66 6,454
09/08/2024 $42.41 $42.69 $42.21 $42.38 36,007
08/08/2024 $41.29 $42.15 $40.96 $42.08 8,837
07/08/2024 $41.86 $42.44 $41.79 $42.23 5,705
06/08/2024 $41.78 $41.86 $41.13 $41.62 27,462
05/08/2024 $40.45 $41.59 $39.90 $41.40 21,981
02/08/2024 $42.79 $42.87 $42.05 $42.32 11,066
01/08/2024 $44.80 $44.96 $44.03 $44.03 4,836
31/07/2024 $43.91 $44.51 $43.85 $44.51 6,721
30/07/2024 $43.91 $44.08 $43.26 $43.43 37,107
29/07/2024 $43.94 $44.17 $43.70 $43.69 15,782
26/07/2024 $43.74 $43.86 $43.45 $43.84 6,413
25/07/2024 $43.96 $43.98 $43.13 $43.84 22,052
24/07/2024 $45.00 $45.06 $44.24 $44.28 3,927
23/07/2024 $45.45 $45.80 $45.40 $45.79 9,574
22/07/2024 $45.19 $45.60 $45.08 $45.22 38,128
19/07/2024 $45.40 $45.45 $45.03 $45.03 15,486
18/07/2024 $45.95 $45.98 $44.86 $45.19 16,779
17/07/2024 $46.60 $46.61 $45.83 $45.87 18,798
16/07/2024 $47.01 $47.10 $46.73 $46.84 19,314
15/07/2024 $46.99 $47.28 $46.96 $47.24 3,660
12/07/2024 $46.53 $47.28 $46.46 $47.01 2,496
11/07/2024 $47.57 $47.71 $46.77 $46.78 6,914
10/07/2024 $47.18 $47.32 $47.15 $47.25 814
09/07/2024 $47.19 $47.26 $47.10 $47.10 14,788
08/07/2024 $46.88 $47.03 $46.87 $47.03 9,406
05/07/2024 $46.40 $46.78 $46.40 $46.78 7,684
04/07/2024 $46.41 $46.45 $46.22 $46.40 6,399
03/07/2024 $46.13 $46.32 $45.96 $46.26 84,753
02/07/2024 $45.45 $45.79 $45.37 $45.76 77,249
01/07/2024 $45.49 $45.50 $45.20 $45.35 10,726
28/06/2024 $45.71 $45.73 $45.62 $45.69 1,951
27/06/2024 $45.34 $45.62 $45.32 $45.42 10,163
26/06/2024 $45.41 $45.56 $45.24 $45.32 17,992
25/06/2024 $44.93 $45.25 $44.80 $45.25 11,994
24/06/2024 $45.40 $45.43 $45.00 $45.18 3,567
21/06/2024 $45.60 $45.60 $45.31 $45.39 17,676
20/06/2024 $46.07 $46.14 $45.70 $45.83 12,659
19/06/2024 $45.89 $45.92 $45.87 $45.90 22,128
18/06/2024 $45.81 $45.92 $45.64 $45.71 51,039
17/06/2024 $45.28 $45.39 $45.19 $45.39 66,676
14/06/2024 $45.11 $45.14 $44.91 $45.10 1,311
13/06/2024 $45.12 $45.17 $44.93 $45.02 4,715
12/06/2024 $44.22 $44.87 $44.22 $44.87 4,347
11/06/2024 $43.84 $43.99 $43.46 $43.92 18,597
10/06/2024 $43.65 $43.93 $43.62 $43.83 23,664
07/06/2024 $43.84 $43.84 $43.49 $43.77 22,468
06/06/2024 $43.80 $43.88 $43.65 $43.77 8,993
05/06/2024 $42.97 $43.51 $42.94 $43.50 25,520
04/06/2024 $42.69 $42.75 $42.45 $42.67 6,462
03/06/2024 $42.83 $42.97 $42.70 $42.70 6,993
31/05/2024 $42.52 $42.76 $42.03 $42.03 4,759
30/05/2024 $42.79 $43.03 $42.62 $42.82 2,143
29/05/2024 $43.24 $43.27 $43.01 $43.20 47,570
28/05/2024 $43.40 $43.55 $43.20 $43.36 58,480
27/05/2024 $42.83 $43.36 $42.82 $43.33 8,805

Market data

Select a section