Xtrackers MSCI Nordic UCITS ETF (LON:XMN2)
London · Delayed Price · Currency is GBP 8.84
+0.05 (0.63%)
Last updated: Sep 22, 2026, 2:54 PM GMT
LON:XMN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.78 | 8.85 | 8.78 | 8.84 | 8.84 | 0.63% | 2,163 |
| Sep 21, 2026 | 8.80 | 8.84 | 8.80 | 8.79 | 8.79 | 0.01% | 10,404 |
| Sep 18, 2026 | 8.91 | 8.91 | 8.91 | 8.79 | 8.79 | -0.67% | 2 |
| Sep 17, 2026 | 8.82 | 8.83 | 8.82 | 8.85 | 8.85 | 0.49% | 7,493 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.77% | - |
| Sep 15, 2026 | 8.71 | 8.72 | 8.70 | 8.74 | 8.74 | 0.06% | 12,393 |
| Sep 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.64% | - |
| Sep 11, 2026 | 8.81 | 8.81 | 8.81 | 8.79 | 8.79 | 0.11% | 10 |
| Sep 10, 2026 | 8.81 | 8.82 | 8.77 | 8.78 | 8.78 | -0.54% | 11,188 |
| Sep 9, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.78% | - |
| Sep 8, 2026 | 8.93 | 8.93 | 8.93 | 8.89 | 8.89 | 0.27% | 167 |
| Sep 7, 2026 | 8.88 | 8.89 | 8.88 | 8.87 | 8.87 | 0.22% | 12,240 |
| Sep 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.36% | - |
| Sep 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.71% | - |
| Sep 2, 2026 | 8.87 | 8.83 | 8.82 | 8.82 | 8.82 | -0.65% | 19,715 |
| Sep 1, 2026 | 8.90 | 8.90 | 8.90 | 8.88 | 8.88 | -0.83% | 1,010 |
| Aug 28, 2026 | 8.96 | 9.01 | 8.96 | 8.95 | 8.95 | 0.42% | 4,583 |
| Aug 27, 2026 | 8.92 | 8.96 | 8.91 | 8.91 | 8.91 | -0.61% | 27,170 |
| Aug 26, 2026 | 9.02 | 9.02 | 9.02 | 8.97 | 8.97 | -0.13% | 225 |
| Aug 25, 2026 | 8.96 | 8.98 | 8.95 | 8.98 | 8.98 | 1.18% | 23,602 |
| Aug 24, 2026 | 8.87 | 8.90 | 8.90 | 8.88 | 8.88 | -0.01% | 1,402 |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.88 | 8.88 | 0.93% | 11 |
| Aug 20, 2026 | 8.76 | 8.78 | 8.75 | 8.80 | 8.80 | 0.57% | 64,456 |
| Aug 19, 2026 | 8.76 | 8.76 | 8.76 | 8.75 | 8.75 | 0.07% | 570 |
| Aug 18, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.60% | - |
| Aug 17, 2026 | 8.85 | 8.85 | 8.85 | 8.79 | 8.79 | -0.07% | 65 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 113 |
| Aug 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% | - |
| Aug 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% | - |
| Aug 11, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.29% | - |
| Aug 10, 2026 | 8.69 | 8.70 | 8.69 | 8.71 | 8.71 | -0.06% | 672 |
| Aug 7, 2026 | 8.74 | 8.75 | 8.74 | 8.72 | 8.72 | 0.38% | 681 |
| Aug 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.01% | - |
| Aug 5, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.68 | -0.62% | - |
| Aug 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.55% | - |
| Aug 3, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.38% | - |
| Jul 31, 2026 | 8.78 | 8.78 | 8.71 | 8.66 | 8.66 | -0.67% | 17,785 |
| Jul 30, 2026 | 8.71 | 8.73 | 8.71 | 8.72 | 8.72 | 0.16% | 20,800 |
| Jul 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.05% | - |
| Jul 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.90% | - |
| Jul 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.16% | - |
| Jul 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.62% | - |
| Jul 23, 2026 | 8.64 | 8.64 | 8.64 | 8.58 | 8.58 | -1.00% | 57 |
| Jul 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.03% | - |
| Jul 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.21% | - |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.33% | - |
| Jul 17, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.21% | - |
| Jul 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.08% | - |
| Jul 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.20% | - |
| Jul 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.01% | - |