Xtrackers Nasdaq 100 UCITS ETF (LON:XNAS)
London · Delayed Price · Currency is GBP · Price in USD 55.30
+0.37 (0.66%)
Sep 10, 2025, 4:35 PM BST
LON:XNAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 55.32 | 55.49 | 55.16 | 55.30 | 55.30 | 0.66% | 79,118 |
| Sep 9, 2025 | 55.09 | 55.13 | 54.85 | 54.94 | 54.94 | -0.36% | 4,844 |
| Sep 8, 2025 | 54.89 | 55.15 | 54.86 | 55.14 | 55.14 | 0.99% | 13,566 |
| Sep 5, 2025 | 54.90 | 55.17 | 54.35 | 54.60 | 54.60 | 0.46% | 6,303 |
| Sep 4, 2025 | 54.14 | 54.37 | 54.09 | 54.35 | 54.35 | 0.52% | 28,820 |
| Sep 3, 2025 | 53.91 | 54.31 | 53.85 | 54.07 | 54.07 | 1.50% | 21,559 |
| Sep 2, 2025 | 54.13 | 54.18 | 53.27 | 53.27 | 53.27 | -1.77% | 9,778 |
| Sep 1, 2025 | 54.14 | 54.23 | 54.09 | 54.23 | 54.23 | 0.09% | 29,848 |
| Aug 29, 2025 | 54.75 | 54.77 | 54.07 | 54.18 | 54.18 | -0.81% | 5,598 |
| Aug 28, 2025 | 54.48 | 54.78 | 54.43 | 54.62 | 54.62 | 0.39% | 12,512 |
| Aug 27, 2025 | 54.45 | 54.48 | 54.18 | 54.41 | 54.41 | 0.39% | 1,257 |
| Aug 26, 2025 | 54.06 | 54.29 | 54.02 | 54.20 | 54.20 | -0.48% | 7,689 |
| Aug 22, 2025 | 53.35 | 54.52 | 53.35 | 54.46 | 54.46 | 1.43% | 15,814 |
| Aug 21, 2025 | 53.83 | 53.88 | 53.42 | 53.69 | 53.69 | 0.19% | 10,275 |
| Aug 20, 2025 | 53.92 | 54.04 | 53.11 | 53.59 | 53.59 | -1.34% | 13,043 |
| Aug 19, 2025 | 54.75 | 54.81 | 54.22 | 54.32 | 54.32 | -0.66% | 7,495 |
| Aug 18, 2025 | 55.22 | 55.22 | 54.48 | 54.68 | 54.68 | -0.27% | 6,557 |
| Aug 15, 2025 | 55.15 | 55.46 | 54.81 | 54.83 | 54.83 | -0.33% | 13,867 |
| Aug 14, 2025 | 55.11 | 55.29 | 54.88 | 55.01 | 55.01 | -0.15% | 4,144 |
| Aug 13, 2025 | 55.18 | 55.36 | 55.03 | 55.09 | 55.09 | 0.36% | 86,771 |
| Aug 12, 2025 | 54.46 | 54.89 | 54.39 | 54.89 | 54.89 | 0.44% | 17,402 |
| Aug 11, 2025 | 54.70 | 54.71 | 54.47 | 54.65 | 54.65 | 0.33% | 9,548 |
| Aug 8, 2025 | 54.16 | 54.53 | 54.13 | 54.47 | 54.47 | 0.68% | 18,516 |
| Aug 7, 2025 | 54.03 | 54.42 | 54.01 | 54.10 | 54.10 | 0.82% | 13,604 |
| Aug 6, 2025 | 53.37 | 53.67 | 53.19 | 53.66 | 53.66 | 0.68% | 21,610 |
| Aug 5, 2025 | 53.80 | 53.83 | 53.30 | 53.30 | 53.30 | -0.15% | 26,484 |
| Aug 4, 2025 | 52.87 | 53.50 | 52.84 | 53.38 | 53.38 | 1.37% | 6,629 |
| Aug 1, 2025 | 53.53 | 53.53 | 52.53 | 52.66 | 52.66 | -2.77% | 11,963 |
| Jul 31, 2025 | 54.72 | 54.81 | 54.01 | 54.16 | 54.16 | 0.33% | 159,321 |
| Jul 30, 2025 | 54.01 | 54.10 | 53.94 | 53.98 | 53.98 | 0.04% | 3,957 |
| Jul 29, 2025 | 54.09 | 54.25 | 53.96 | 53.96 | 53.96 | 0.02% | 3,882 |
| Jul 28, 2025 | 54.14 | 54.15 | 53.91 | 53.95 | 53.95 | 0.28% | 3,917 |
| Jul 25, 2025 | 53.74 | 53.80 | 53.65 | 53.80 | 53.80 | 0.17% | 3,661 |
| Jul 24, 2025 | 53.62 | 53.76 | 53.58 | 53.71 | 53.71 | 0.77% | 2,985 |
| Jul 23, 2025 | 53.57 | 53.57 | 53.21 | 53.30 | 53.30 | 0.04% | 1,963 |
| Jul 22, 2025 | 53.13 | 53.60 | 53.10 | 53.28 | 53.28 | -0.80% | 14,284 |
| Jul 21, 2025 | 53.45 | 53.75 | 53.04 | 53.71 | 53.71 | 0.79% | 14,711 |
| Jul 18, 2025 | 53.47 | 53.64 | 53.24 | 53.29 | 53.29 | -0.02% | 1,615 |
| Jul 17, 2025 | 53.11 | 53.32 | 52.97 | 53.30 | 53.30 | 1.50% | 1,802 |
| Jul 16, 2025 | 52.70 | 52.96 | 52.51 | 52.51 | 52.51 | -1.11% | 2,547 |
| Jul 15, 2025 | 53.07 | 53.25 | 53.00 | 53.10 | 53.10 | 0.63% | 4,954 |
| Jul 14, 2025 | 52.41 | 52.77 | 52.32 | 52.77 | 52.77 | 0.23% | 12,507 |
| Jul 11, 2025 | 52.66 | 52.76 | 52.44 | 52.65 | 52.65 | -0.15% | 8,646 |
| Jul 10, 2025 | 52.72 | 52.93 | 52.59 | 52.73 | 52.73 | 0.11% | 7,868 |
| Jul 9, 2025 | 52.51 | 52.94 | 52.43 | 52.67 | 52.67 | 0.50% | 9,266 |
| Jul 8, 2025 | 52.59 | 52.64 | 52.39 | 52.41 | 52.41 | -0.23% | 18,670 |
| Jul 7, 2025 | 52.57 | 52.68 | 52.45 | 52.53 | 52.53 | -0.02% | 14,942 |
| Jul 4, 2025 | 52.68 | 52.71 | 52.46 | 52.54 | 52.54 | -0.66% | 7,608 |
| Jul 3, 2025 | 52.43 | 52.89 | 52.33 | 52.89 | 52.89 | 1.15% | 28,093 |
| Jul 2, 2025 | 52.18 | 52.31 | 51.80 | 52.29 | 52.29 | 0.65% | 5,625 |