Xtrackers MSCI Nordic UCITS ETF (LON:XDN0)
London · Delayed Price · Currency is GBP · Price in GBX 4,603.00
-9.00 (-0.20%)
Sep 23, 2026, 3:14 PM GMT
LON:XDN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,633.50 | 4,613.00 | 4,613.00 | 4,593.50 | 4,593.50 | -0.40% | 112 |
| Sep 22, 2026 | 4,617.50 | 4,624.50 | 4,612.00 | 4,612.00 | 4,612.00 | 0.24% | 1,052 |
| Sep 21, 2026 | 4,599.50 | 4,628.50 | 4,582.50 | 4,600.75 | 4,600.75 | 0.14% | 215 |
| Sep 18, 2026 | 4,667.50 | 4,667.50 | 4,607.00 | 4,594.25 | 4,594.25 | -1.34% | 65 |
| Sep 17, 2026 | 4,612.50 | 4,659.50 | 4,590.50 | 4,656.75 | 4,656.75 | 1.48% | 3,390 |
| Sep 16, 2026 | 4,598.00 | 4,581.00 | 4,577.50 | 4,588.75 | 4,588.75 | 0.61% | 3,369 |
| Sep 15, 2026 | 4,569.00 | 4,563.00 | 4,554.00 | 4,560.75 | 4,560.75 | -0.15% | 169 |
| Sep 14, 2026 | 4,585.50 | 4,600.00 | 4,563.00 | 4,567.75 | 4,567.75 | -1.01% | 3,706 |
| Sep 11, 2026 | 4,628.50 | 4,633.00 | 4,575.50 | 4,614.50 | 4,614.50 | -0.31% | 1,699 |
| Sep 10, 2026 | 4,674.50 | 4,664.00 | 4,640.50 | 4,628.75 | 4,628.75 | -0.79% | 635 |
| Sep 9, 2026 | 4,690.00 | 4,703.58 | 4,661.00 | 4,665.75 | 4,665.75 | -0.73% | 1,404 |
| Sep 8, 2026 | 4,700.00 | 4,700.00 | 4,687.50 | 4,700.25 | 4,700.25 | - | 102 |
| Sep 7, 2026 | 4,680.43 | 4,710.50 | 4,698.50 | 4,700.25 | 4,700.25 | -0.01% | 990 |
| Sep 4, 2026 | 4,700.00 | 4,718.00 | 4,690.00 | 4,700.50 | 4,700.50 | -0.14% | 3,150 |
| Sep 3, 2026 | 4,684.00 | 4,729.50 | 4,681.50 | 4,707.00 | 4,707.00 | 1.00% | 281 |
| Sep 2, 2026 | 4,669.50 | 4,637.00 | 4,637.00 | 4,660.50 | 4,660.50 | -0.09% | 840 |
| Sep 1, 2026 | 4,706.00 | 4,706.00 | 4,664.50 | 4,664.50 | 4,664.50 | -0.99% | 31 |
| Aug 28, 2026 | 4,740.50 | 4,725.50 | 4,718.00 | 4,711.25 | 4,711.25 | 0.29% | 5,594 |
| Aug 27, 2026 | 4,727.00 | 4,735.50 | 4,694.50 | 4,697.50 | 4,697.50 | -0.32% | 117 |
| Aug 26, 2026 | 4,721.50 | 4,736.00 | 4,716.52 | 4,712.50 | 4,712.50 | -0.32% | 614 |
| Aug 25, 2026 | 4,683.50 | 4,729.89 | 4,683.50 | 4,727.50 | 4,727.50 | 1.21% | 630 |
| Aug 24, 2026 | 4,650.50 | 4,680.00 | 4,680.00 | 4,671.00 | 4,671.00 | -0.18% | 1,076 |
| Aug 21, 2026 | 4,669.51 | 4,682.50 | 4,676.00 | 4,679.25 | 4,679.25 | 1.28% | 12,478 |
| Aug 20, 2026 | 4,641.00 | 4,637.50 | 4,622.00 | 4,620.25 | 4,620.25 | 0.12% | 1,057 |
| Aug 19, 2026 | 4,600.00 | 4,614.50 | 4,600.00 | 4,614.50 | 4,614.50 | 0.29% | 73 |
| Aug 18, 2026 | 4,702.00 | 4,722.00 | 4,696.10 | 4,703.50 | 4,601.10 | -0.69% | 62 |
| Aug 17, 2026 | 4,750.50 | 4,761.50 | 4,733.00 | 4,736.00 | 4,632.89 | -0.05% | 203 |
| Aug 14, 2026 | 4,740.00 | 4,746.50 | 4,726.50 | 4,738.50 | 4,635.34 | 0.49% | 676 |
| Aug 13, 2026 | 4,721.50 | 4,733.00 | 4,715.50 | 4,715.50 | 4,612.84 | -0.12% | 1,026 |
| Aug 12, 2026 | 4,719.50 | 4,733.00 | 4,709.98 | 4,721.25 | 4,618.46 | 0.18% | 2,358 |
| Aug 11, 2026 | 4,729.00 | 4,739.00 | 4,721.00 | 4,713.00 | 4,610.39 | -0.15% | 256 |
| Aug 10, 2026 | 4,737.50 | 4,744.00 | 4,705.00 | 4,720.25 | 4,617.48 | -0.23% | 794 |
| Aug 7, 2026 | 4,736.50 | 4,750.00 | 4,731.00 | 4,731.00 | 4,628.00 | 0.42% | 987 |
| Aug 6, 2026 | 4,735.00 | 4,757.00 | 4,711.00 | 4,711.00 | 4,608.44 | -0.24% | 166 |
| Aug 5, 2026 | 4,769.50 | 4,773.00 | 4,708.77 | 4,722.25 | 4,619.44 | -0.31% | 390 |
| Aug 4, 2026 | 4,713.50 | 4,747.50 | 4,713.50 | 4,737.00 | 4,633.87 | 0.78% | 746 |
| Aug 3, 2026 | 4,703.00 | 4,704.00 | 4,693.00 | 4,700.25 | 4,597.92 | 0.29% | 1,669 |
| Jul 31, 2026 | 4,755.50 | 4,759.50 | 4,666.50 | 4,686.75 | 4,584.71 | -0.50% | 119 |
| Jul 30, 2026 | 4,737.50 | 4,737.50 | 4,673.00 | 4,710.50 | 4,607.95 | 0.61% | 687 |
| Jul 29, 2026 | 4,682.00 | 4,710.50 | 4,682.00 | 4,682.00 | 4,580.07 | 0.02% | 33 |
| Jul 28, 2026 | 4,664.00 | 4,685.08 | 4,637.24 | 4,681.00 | 4,579.09 | 0.85% | 1,220 |
| Jul 27, 2026 | 4,641.50 | 4,673.50 | 4,638.50 | 4,641.50 | 4,540.45 | 0.18% | 12 |
| Jul 24, 2026 | 4,587.50 | 4,625.00 | 4,587.50 | 4,633.25 | 4,532.38 | 0.98% | 68 |
| Jul 23, 2026 | 4,637.50 | 4,637.50 | 4,583.50 | 4,588.50 | 4,488.60 | -1.05% | 729 |
| Jul 22, 2026 | 4,607.00 | 4,642.50 | 4,607.00 | 4,637.25 | 4,536.29 | 0.19% | 1,146 |
| Jul 21, 2026 | 4,605.00 | 4,619.00 | 4,590.51 | 4,628.25 | 4,527.49 | 0.50% | 330 |
| Jul 20, 2026 | 4,618.00 | 4,620.50 | 4,587.50 | 4,605.00 | 4,504.74 | -0.36% | 66 |
| Jul 17, 2026 | 4,617.50 | 4,623.00 | 4,580.00 | 4,621.50 | 4,520.88 | -0.03% | 936 |
| Jul 16, 2026 | 4,590.00 | 4,624.50 | 4,590.00 | 4,623.00 | 4,522.35 | 0.18% | 141 |
| Jul 15, 2026 | 4,646.00 | 4,646.00 | 4,614.50 | 4,614.50 | 4,514.04 | -0.74% | 478 |