Market data

Select a section

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

(XNAS)
Sector: n/a
$50.42
$-0.09 -0.17
Last updated: 16:40:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $50.47 $50.58 $50.32 $50.51 14,136
16/06/2025 $50.24 $50.78 $50.21 $50.72 44,385
13/06/2025 $49.92 $50.35 $49.87 $50.33 13,236
12/06/2025 $50.42 $50.76 $50.19 $50.61 19,150
11/06/2025 $50.55 $51.00 $50.52 $50.84 35,123
10/06/2025 $50.30 $50.50 $50.25 $50.28 4,788
09/06/2025 $50.24 $50.50 $50.21 $50.36 3,473
06/06/2025 $50.01 $50.42 $49.95 $50.28 24,342
05/06/2025 $50.15 $50.58 $50.15 $50.58 25,244
04/06/2025 $50.02 $50.24 $49.94 $50.17 17,897
03/06/2025 $49.49 $50.00 $49.36 $49.97 3,119
02/06/2025 $48.95 $49.46 $48.84 $49.27 69,215
30/05/2025 $49.19 $49.35 $48.98 $49.25 11,522
29/05/2025 $50.19 $50.32 $49.31 $49.56 4,333
28/05/2025 $49.40 $49.65 $49.33 $49.44 43,376
27/05/2025 $48.95 $49.31 $48.90 $49.27 3,945
26/05/2025 $48.70 $48.89 $47.78 $48.28 28,682
23/05/2025 $48.70 $48.89 $47.78 $48.28 28,682
22/05/2025 $48.80 $49.07 $48.49 $48.84 14,279
21/05/2025 $49.06 $49.58 $48.92 $49.54 14,208
20/05/2025 $49.34 $49.43 $49.20 $49.32 9,545
19/05/2025 $48.79 $49.34 $48.61 $49.31 8,895
16/05/2025 $49.40 $49.47 $49.10 $49.24 8,297
15/05/2025 $49.13 $49.26 $48.83 $49.24 10,877
14/05/2025 $49.13 $49.24 $48.90 $49.19 40,365
13/05/2025 $47.96 $48.98 $47.92 $48.94 33,699
12/05/2025 $47.50 $48.32 $47.32 $47.80 24,228
09/05/2025 $46.45 $46.61 $46.25 $46.31 15,969
08/05/2025 $46.36 $46.59 $46.00 $46.47 8,266
07/05/2025 $45.98 $46.04 $45.55 $45.54 134,413
06/05/2025 $45.88 $46.10 $45.40 $45.87 34,904
05/05/2025 $45.80 $46.36 $45.70 $46.29 19,650
02/05/2025 $45.80 $46.36 $45.70 $46.29 19,650
01/05/2025 $45.75 $46.22 $45.54 $46.08 35,807
30/04/2025 $44.92 $45.05 $43.89 $44.59 17,146
29/04/2025 $44.96 $45.03 $44.56 $44.91 11,009
28/04/2025 $44.89 $44.93 $44.36 $44.36 8,549
25/04/2025 $44.67 $44.69 $44.19 $44.44 27,093
24/04/2025 $43.05 $43.99 $42.74 $43.99 35,101
23/04/2025 $42.99 $43.96 $42.99 $43.40 60,397
22/04/2025 $41.70 $42.17 $41.43 $42.11 11,672
21/04/2025 $42.60 $42.76 $42.00 $42.06 23,817
18/04/2025 $42.60 $42.76 $42.00 $42.06 23,817
17/04/2025 $42.60 $42.76 $42.00 $42.06 23,817
16/04/2025 $42.63 $43.01 $42.47 $42.90 21,951
15/04/2025 $43.40 $43.79 $43.31 $43.59 37,346
14/04/2025 $43.85 $44.11 $43.50 $43.53 48,866
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

Market data

Select a section