Market data

Select a section

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

(XNAS)
Sector: n/a
$49.48
$0.47 0.95
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section