Xtrackers MSCI Nordic UCITS ETF (LON:XDN0)
London · Delayed Price · Currency is GBP · Price in GBX 4,219.50
+29.00 (0.69%)
At close: Oct 3, 2025
LON:XDN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,219.00 | 4,224.00 | 4,203.66 | 4,219.50 | 4,219.50 | 0.69% | 180 |
| Oct 2, 2025 | 4,205.00 | 4,205.00 | 4,192.00 | 4,190.50 | 4,190.50 | 0.56% | 18 |
| Oct 1, 2025 | 4,167.00 | 4,167.00 | 4,118.50 | 4,167.00 | 4,167.00 | 1.56% | 453 |
| Sep 30, 2025 | 4,103.50 | 4,135.50 | 4,097.50 | 4,103.00 | 4,103.00 | -0.52% | 3,138 |
| Sep 29, 2025 | 4,099.00 | 4,152.00 | 4,099.00 | 4,124.50 | 4,124.50 | 0.24% | 171 |
| Sep 26, 2025 | 4,112.00 | 4,128.00 | 4,103.00 | 4,114.50 | 4,114.50 | 0.01% | 1,950 |
| Sep 25, 2025 | 4,129.00 | 4,148.50 | 4,114.12 | 4,114.00 | 4,114.00 | -0.92% | 636 |
| Sep 24, 2025 | 4,169.00 | 4,169.00 | 4,154.00 | 4,152.00 | 4,152.00 | -0.86% | 5 |
| Sep 23, 2025 | 4,191.50 | 4,207.00 | 4,176.50 | 4,188.00 | 4,188.00 | 0.71% | - |
| Sep 22, 2025 | 4,150.50 | 4,213.50 | 4,150.50 | 4,158.50 | 4,158.50 | -0.24% | 806 |
| Sep 19, 2025 | 4,168.50 | 4,205.00 | 4,168.50 | 4,168.50 | 4,168.50 | -0.27% | 7,208 |
| Sep 18, 2025 | 4,142.00 | 4,175.00 | 4,142.00 | 4,179.75 | 4,179.75 | 1.65% | 200 |
| Sep 17, 2025 | 4,127.50 | 4,161.50 | 4,114.50 | 4,111.75 | 4,111.75 | 0.07% | 369 |
| Sep 16, 2025 | 4,124.50 | 4,130.50 | 4,100.00 | 4,108.75 | 4,108.75 | -0.32% | 59 |
| Sep 15, 2025 | 4,100.50 | 4,125.50 | 4,100.50 | 4,121.75 | 4,121.75 | 0.90% | 28 |
| Sep 12, 2025 | 4,096.50 | 4,103.00 | 4,076.50 | 4,085.00 | 4,085.00 | 0.20% | 742 |
| Sep 11, 2025 | 4,072.50 | 4,104.00 | 4,072.50 | 4,077.00 | 4,077.00 | -0.32% | 1,047 |
| Sep 10, 2025 | 4,075.00 | 4,108.00 | 4,075.00 | 4,090.00 | 4,090.00 | 0.54% | 5,441 |
| Sep 9, 2025 | 4,070.00 | 4,095.50 | 4,064.00 | 4,068.00 | 4,068.00 | -0.55% | 205 |
| Sep 8, 2025 | 4,090.50 | 4,111.00 | 4,074.00 | 4,090.50 | 4,090.50 | 0.26% | 808 |
| Sep 5, 2025 | 4,074.00 | 4,106.50 | 4,074.00 | 4,079.75 | 4,079.75 | 0.51% | 289 |
| Sep 4, 2025 | 4,059.00 | 4,071.00 | 4,054.00 | 4,059.25 | 4,059.25 | -0.14% | 389 |
| Sep 3, 2025 | 4,076.00 | 4,076.21 | 4,057.00 | 4,065.00 | 4,065.00 | 0.38% | 294 |
| Sep 2, 2025 | 4,079.00 | 4,100.00 | 4,050.00 | 4,049.75 | 4,049.75 | -0.96% | 3,176 |
| Sep 1, 2025 | 4,076.50 | 4,106.50 | 4,053.00 | 4,089.00 | 4,089.00 | 0.93% | 6,108 |
| Aug 29, 2025 | 4,070.00 | 4,078.00 | 4,051.50 | 4,051.50 | 4,051.50 | -0.40% | 308 |
| Aug 28, 2025 | 4,094.00 | 4,094.00 | 4,070.50 | 4,067.75 | 4,067.75 | 0.25% | 243 |
| Aug 27, 2025 | 4,069.00 | 4,081.00 | 4,059.50 | 4,057.50 | 4,057.50 | -0.41% | 20 |
| Aug 26, 2025 | 4,082.00 | 4,083.50 | 4,069.00 | 4,074.25 | 4,074.25 | -1.47% | 5,521 |
| Aug 22, 2025 | 4,135.00 | 4,135.00 | 4,098.50 | 4,135.00 | 4,135.00 | 1.48% | 310 |
| Aug 21, 2025 | 4,064.50 | 4,074.50 | 4,061.00 | 4,074.50 | 4,074.50 | 0.05% | 390 |
| Aug 20, 2025 | 4,051.00 | 4,073.00 | 4,051.00 | 4,072.50 | 4,072.50 | -2.46% | 492 |
| Aug 19, 2025 | 4,163.50 | 4,180.00 | 4,137.00 | 4,175.00 | 4,075.77 | 0.77% | 527 |
| Aug 18, 2025 | 4,128.00 | 4,169.50 | 4,097.00 | 4,143.25 | 4,044.77 | 0.88% | 1,880 |
| Aug 15, 2025 | 4,107.00 | 4,113.50 | 4,101.00 | 4,107.25 | 4,009.63 | 0.83% | 545 |
| Aug 14, 2025 | 4,078.50 | 4,078.50 | 4,066.64 | 4,073.50 | 3,976.68 | - | 814 |
| Aug 13, 2025 | 4,092.50 | 4,108.87 | 4,059.00 | 4,073.50 | 3,976.68 | -0.02% | 1,380 |
| Aug 12, 2025 | 4,093.00 | 4,093.00 | 4,035.76 | 4,074.50 | 3,977.66 | 0.42% | 582 |
| Aug 11, 2025 | 4,079.00 | 4,112.50 | 4,057.00 | 4,057.50 | 3,961.06 | -0.91% | 2,007 |
| Aug 8, 2025 | 4,094.00 | 4,096.50 | 4,094.00 | 4,094.75 | 3,997.43 | 0.73% | 1 |
| Aug 7, 2025 | 4,065.00 | 4,093.92 | 4,030.00 | 4,065.00 | 3,968.38 | 1.52% | 367 |
| Aug 6, 2025 | 4,021.00 | 4,041.80 | 3,995.50 | 4,004.00 | 3,908.83 | -0.32% | 3,551 |
| Aug 5, 2025 | 4,027.50 | 4,061.50 | 4,014.00 | 4,017.00 | 3,921.52 | -0.31% | 1,368 |
| Aug 4, 2025 | 4,013.50 | 4,029.50 | 4,000.00 | 4,029.50 | 3,933.73 | 1.24% | 2,099 |
| Aug 1, 2025 | 3,944.61 | 4,013.00 | 3,944.61 | 3,980.25 | 3,885.65 | -1.03% | 137 |
| Jul 31, 2025 | 4,063.50 | 4,068.00 | 4,023.00 | 4,021.75 | 3,926.16 | -1.12% | 624 |
| Jul 30, 2025 | 4,070.00 | 4,115.00 | 4,066.00 | 4,067.50 | 3,970.82 | -1.17% | 4,717 |
| Jul 29, 2025 | 4,305.50 | 4,307.50 | 4,109.50 | 4,115.50 | 4,017.68 | -4.23% | 5,018 |
| Jul 28, 2025 | 4,352.50 | 4,397.00 | 4,298.00 | 4,297.25 | 4,195.11 | -0.96% | 471 |
| Jul 25, 2025 | 4,303.50 | 4,336.00 | 4,297.50 | 4,339.00 | 4,235.87 | 1.05% | 20 |