Xtrackers MSCI Nordic UCITS ETF (LON:XDN0)
London · Delayed Price · Currency is GBP · Price in GBX 4,420.00
+7.50 (0.17%)
Apr 2, 2026, 3:27 PM GMT
LON:XDN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,377.50 | 4,394.00 | 4,338.00 | 4,420.00 | 4,420.00 | 0.17% | 16,184 |
| Apr 1, 2026 | 4,443.00 | 4,446.50 | 4,406.00 | 4,412.50 | 4,412.50 | 2.25% | 12,934 |
| Mar 31, 2026 | 4,289.50 | 4,333.50 | 4,267.50 | 4,315.50 | 4,315.50 | 0.99% | 1,965 |
| Mar 30, 2026 | 4,255.00 | 4,278.50 | 4,209.43 | 4,273.00 | 4,273.00 | 1.28% | 7,460 |
| Mar 27, 2026 | 4,274.00 | 4,274.00 | 4,196.00 | 4,219.00 | 4,219.00 | -0.55% | 20,532 |
| Mar 26, 2026 | 4,237.00 | 4,260.00 | 4,237.00 | 4,242.25 | 4,242.25 | -0.70% | 212 |
| Mar 25, 2026 | 4,288.00 | 4,296.50 | 4,276.50 | 4,272.25 | 4,272.25 | 0.95% | 128 |
| Mar 24, 2026 | 4,207.50 | 4,234.50 | 4,185.50 | 4,232.00 | 4,232.00 | 0.57% | 5,556 |
| Mar 23, 2026 | 4,121.00 | 4,279.00 | 4,086.00 | 4,208.00 | 4,208.00 | -0.13% | 2,098 |
| Mar 20, 2026 | 4,287.50 | 4,255.00 | 4,255.00 | 4,213.50 | 4,213.50 | -1.01% | 306 |
| Mar 19, 2026 | 4,350.00 | 4,351.00 | 4,260.50 | 4,256.50 | 4,256.50 | -3.04% | 37 |
| Mar 18, 2026 | 4,433.50 | 4,447.50 | 4,377.00 | 4,389.75 | 4,389.75 | -0.56% | 1,158 |
| Mar 17, 2026 | 4,449.50 | 4,452.00 | 4,400.50 | 4,414.50 | 4,414.50 | 0.48% | 779 |
| Mar 16, 2026 | 4,387.50 | 4,400.00 | 4,343.76 | 4,393.25 | 4,393.25 | 0.56% | 811 |
| Mar 13, 2026 | 4,421.50 | 4,424.50 | 4,348.50 | 4,369.00 | 4,369.00 | -0.86% | 2,152 |
| Mar 12, 2026 | 4,410.00 | 4,413.00 | 4,385.00 | 4,407.00 | 4,407.00 | 0.13% | 26 |
| Mar 11, 2026 | 4,397.50 | 4,410.50 | 4,388.50 | 4,401.25 | 4,401.25 | -0.92% | 1,798 |
| Mar 10, 2026 | 4,437.00 | 4,485.00 | 4,432.06 | 4,442.25 | 4,442.25 | 1.49% | 1,712 |
| Mar 9, 2026 | 4,355.50 | 4,377.00 | 4,329.00 | 4,377.00 | 4,377.00 | -0.82% | 651 |
| Mar 6, 2026 | 4,456.50 | 4,497.50 | 4,383.03 | 4,413.25 | 4,413.25 | -0.69% | 277 |
| Mar 5, 2026 | 4,501.50 | 4,506.50 | 4,444.50 | 4,444.00 | 4,444.00 | -1.13% | 426 |
| Mar 4, 2026 | 4,425.50 | 4,511.00 | 4,400.50 | 4,495.00 | 4,495.00 | 2.27% | 1,715 |
| Mar 3, 2026 | 4,491.00 | 4,494.00 | 4,373.00 | 4,395.25 | 4,395.25 | -2.63% | 821 |
| Mar 2, 2026 | 4,519.50 | 4,548.00 | 4,514.00 | 4,514.00 | 4,514.00 | -1.80% | 2,336 |
| Feb 27, 2026 | 4,570.50 | 4,597.50 | 4,547.00 | 4,596.75 | 4,596.75 | 1.29% | 1,711 |
| Feb 26, 2026 | 4,532.50 | 4,538.00 | 4,529.00 | 4,538.00 | 4,538.00 | 0.21% | 2,143 |
| Feb 25, 2026 | 4,531.50 | 4,544.50 | 4,520.00 | 4,528.50 | 4,528.50 | 0.09% | 749 |
| Feb 24, 2026 | 4,516.00 | 4,540.50 | 4,514.00 | 4,524.50 | 4,524.50 | -0.15% | 1,059 |
| Feb 23, 2026 | 4,640.50 | 4,641.00 | 4,531.50 | 4,531.50 | 4,531.50 | -2.23% | 1,839 |
| Feb 20, 2026 | 4,629.50 | 4,643.00 | 4,605.50 | 4,635.00 | 4,635.00 | 0.40% | 54 |
| Feb 19, 2026 | 4,626.50 | 4,626.50 | 4,595.00 | 4,616.75 | 4,616.75 | 0.14% | 237 |
| Feb 18, 2026 | 4,606.00 | 4,610.50 | 4,610.50 | 4,610.50 | 4,610.50 | 0.48% | 419 |
| Feb 17, 2026 | 4,569.00 | 4,596.50 | 4,564.88 | 4,588.25 | 4,570.21 | 0.69% | 6,629 |
| Feb 16, 2026 | 4,577.50 | 4,577.50 | 4,555.73 | 4,557.00 | 4,539.08 | -0.30% | 1,673 |
| Feb 13, 2026 | 4,566.50 | 4,571.50 | 4,535.50 | 4,570.50 | 4,552.52 | 0.31% | 47 |
| Feb 12, 2026 | 4,630.00 | 4,681.00 | 4,553.50 | 4,556.50 | 4,538.58 | -1.88% | 924 |
| Feb 11, 2026 | 4,621.50 | 4,644.00 | 4,621.00 | 4,644.00 | 4,625.74 | 0.29% | 2,005 |
| Feb 10, 2026 | 4,590.50 | 4,644.50 | 4,588.50 | 4,630.50 | 4,612.29 | 0.93% | 1,762 |
| Feb 9, 2026 | 4,603.50 | 4,610.00 | 4,570.00 | 4,588.00 | 4,569.96 | 1.02% | 2,517 |
| Feb 6, 2026 | 4,484.00 | 4,536.50 | 4,480.50 | 4,541.50 | 4,523.64 | 0.99% | 240 |
| Feb 5, 2026 | 4,534.50 | 4,552.00 | 4,464.50 | 4,497.00 | 4,479.31 | -0.93% | 63 |
| Feb 4, 2026 | 4,550.00 | 4,573.69 | 4,519.00 | 4,539.00 | 4,521.15 | -1.81% | 1,744 |
| Feb 3, 2026 | 4,632.00 | 4,658.00 | 4,609.50 | 4,622.50 | 4,604.32 | 0.15% | 4,519 |
| Feb 2, 2026 | 4,530.00 | 4,620.50 | 4,518.00 | 4,615.50 | 4,597.35 | 0.92% | 7,300 |
| Jan 30, 2026 | 4,562.00 | 4,603.50 | 4,562.00 | 4,573.25 | 4,555.26 | 0.27% | 6,815 |
| Jan 29, 2026 | 4,602.00 | 4,613.50 | 4,561.00 | 4,561.00 | 4,543.06 | -0.69% | 4,299 |
| Jan 28, 2026 | 4,664.00 | 4,664.00 | 4,592.50 | 4,592.50 | 4,574.44 | -1.46% | 6,275 |
| Jan 27, 2026 | 4,654.50 | 4,662.50 | 4,634.20 | 4,660.50 | 4,642.17 | 0.73% | 533 |
| Jan 26, 2026 | 4,613.50 | 4,639.50 | 4,607.31 | 4,626.50 | 4,608.30 | 0.30% | 847 |
| Jan 23, 2026 | 4,643.50 | 4,653.50 | 4,612.50 | 4,612.50 | 4,594.36 | -0.24% | 1,971 |