X MSCI Nordic ETF 1D (XDN0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:41PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 57.30 | 57.36 | 56.92 | 57.07 | 57.07 | 11,746 |
| 28 Jun 2024 | 57.07 | 57.25 | 56.84 | 57.03 | 57.03 | 9,620 |
| 27 Jun 2024 | 56.91 | 57.12 | 56.80 | 56.80 | 56.80 | 6,528 |
| 26 Jun 2024 | 57.76 | 57.94 | 57.15 | 57.16 | 57.16 | 7,750 |
| 25 Jun 2024 | 57.33 | 57.70 | 57.23 | 57.70 | 57.70 | 7,331 |
| 24 Jun 2024 | 56.86 | 57.44 | 56.82 | 57.37 | 57.37 | 5,838 |
| 21 Jun 2024 | 57.11 | 57.25 | 56.78 | 56.90 | 56.90 | 9,105 |
| 20 Jun 2024 | 56.85 | 57.52 | 56.85 | 57.41 | 57.41 | 3,905 |
| 19 Jun 2024 | 56.85 | 56.88 | 56.73 | 56.80 | 56.80 | 25,483 |
| 18 Jun 2024 | 56.71 | 56.86 | 56.56 | 56.83 | 56.83 | 10,847 |
| 17 Jun 2024 | 56.89 | 57.11 | 56.45 | 56.47 | 56.47 | 14,393 |
| 14 Jun 2024 | 57.35 | 57.35 | 56.66 | 56.83 | 56.83 | 133,317 |
| 13 Jun 2024 | 57.64 | 57.88 | 57.16 | 57.19 | 57.19 | 14,201 |
| 12 Jun 2024 | 57.31 | 58.30 | 57.31 | 57.96 | 57.96 | 13,459 |
| 11 Jun 2024 | 57.69 | 57.80 | 57.23 | 57.23 | 57.23 | 6,546 |
| 10 Jun 2024 | 57.30 | 57.65 | 57.26 | 57.63 | 57.63 | 8,954 |
| 07 Jun 2024 | 57.56 | 57.63 | 57.36 | 57.57 | 57.57 | 14,016 |
| 06 Jun 2024 | 57.43 | 57.73 | 57.30 | 57.55 | 57.55 | 10,202 |
| 05 Jun 2024 | 57.10 | 57.42 | 57.00 | 57.41 | 57.41 | 14,392 |
| 04 Jun 2024 | 56.58 | 56.58 | 56.11 | 56.36 | 56.36 | 8,669 |
| 03 Jun 2024 | 56.78 | 56.78 | 56.40 | 56.72 | 56.72 | 21,261 |
| 31 May 2024 | 55.92 | 56.31 | 55.82 | 56.25 | 56.25 | 8,073 |
| 30 May 2024 | 55.60 | 55.92 | 55.60 | 55.91 | 55.91 | 3,706 |
| 29 May 2024 | 56.12 | 56.12 | 55.46 | 55.62 | 55.62 | 8,378 |
| 28 May 2024 | 56.58 | 56.65 | 56.17 | 56.37 | 56.37 | 13,936 |
| 27 May 2024 | 56.17 | 56.49 | 56.17 | 56.49 | 56.49 | 3,827 |
| 24 May 2024 | 56.31 | 56.42 | 56.10 | 56.33 | 56.33 | 10,367 |
| 23 May 2024 | 56.30 | 56.80 | 56.30 | 56.64 | 56.64 | 11,160 |
| 22 May 2024 | 56.27 | 56.29 | 55.84 | 56.29 | 56.29 | 2,477 |
| 21 May 2024 | 55.98 | 56.38 | 55.98 | 56.38 | 56.38 | 3,697 |
| 20 May 2024 | 55.88 | 56.31 | 55.80 | 56.31 | 56.31 | 5,651 |
| 17 May 2024 | 55.84 | 55.86 | 55.48 | 55.60 | 55.60 | 3,669 |
| 16 May 2024 | 55.95 | 56.14 | 55.67 | 55.78 | 55.78 | 8,151 |
| 15 May 2024 | 55.95 | 56.07 | 55.72 | 56.07 | 56.07 | 26,002 |
| 14 May 2024 | 55.63 | 55.82 | 55.52 | 55.70 | 55.70 | 8,412 |
| 13 May 2024 | 55.33 | 55.56 | 55.27 | 55.56 | 55.56 | 16,116 |
| 10 May 2024 | 54.90 | 55.42 | 54.90 | 55.37 | 55.37 | 11,117 |
| 09 May 2024 | 54.60 | 54.83 | 54.30 | 54.83 | 54.83 | 3,340 |
| 08 May 2024 | 54.65 | 54.78 | 54.42 | 54.48 | 54.48 | 8,163 |
| 07 May 2024 | 53.84 | 54.70 | 53.78 | 54.59 | 54.59 | 3,809 |
| 06 May 2024 | 53.31 | 53.74 | 53.31 | 53.70 | 53.70 | 2,550 |
| 03 May 2024 | 53.08 | 53.38 | 52.66 | 53.27 | 53.27 | 6,779 |
| 02 May 2024 | 53.96 | 53.96 | 53.18 | 53.31 | 53.31 | 16,143 |
| 30 Apr 2024 | 54.05 | 54.29 | 53.30 | 53.61 | 53.61 | 16,333 |
| 29 Apr 2024 | 53.98 | 54.05 | 53.79 | 53.83 | 53.83 | 2,135 |
| 26 Apr 2024 | 53.32 | 53.87 | 53.30 | 53.78 | 53.78 | 5,733 |
| 25 Apr 2024 | 53.59 | 53.59 | 52.70 | 52.95 | 52.95 | 10,605 |
| 24 Apr 2024 | 54.12 | 54.12 | 53.64 | 53.68 | 53.68 | 2,216 |
| 23 Apr 2024 | 53.63 | 54.21 | 53.46 | 54.20 | 54.20 | 7,292 |
| 22 Apr 2024 | 53.05 | 53.48 | 52.90 | 53.46 | 53.46 | 6,739 |
| 19 Apr 2024 | 52.63 | 53.03 | 52.55 | 52.98 | 52.98 | 4,697 |
| 18 Apr 2024 | 53.04 | 53.23 | 52.73 | 52.98 | 52.98 | 8,251 |
| 17 Apr 2024 | 53.15 | 53.43 | 52.95 | 52.95 | 52.95 | 9,316 |
| 16 Apr 2024 | 53.28 | 53.28 | 52.81 | 53.16 | 53.16 | 13,869 |
| 15 Apr 2024 | 54.00 | 54.30 | 53.89 | 53.93 | 53.93 | 6,527 |
| 12 Apr 2024 | 53.94 | 54.44 | 53.80 | 53.85 | 53.85 | 10,257 |
| 11 Apr 2024 | 53.68 | 53.84 | 53.33 | 53.64 | 53.64 | 7,146 |
| 10 Apr 2024 | 53.97 | 54.10 | 53.24 | 53.80 | 53.80 | 9,050 |
| 09 Apr 2024 | 54.13 | 54.13 | 53.63 | 53.63 | 53.63 | 4,028 |
| 08 Apr 2024 | 53.73 | 54.21 | 53.73 | 54.07 | 54.07 | 14,939 |
| 05 Apr 2024 | 53.34 | 53.67 | 53.21 | 53.64 | 53.64 | 10,540 |
| 04 Apr 2024 | 53.83 | 54.00 | 53.67 | 53.83 | 53.83 | 2,388 |
| 03 Apr 2024 | 53.76 | 54.00 | 53.49 | 53.97 | 53.97 | 7,510 |
| 02 Apr 2024 | 54.48 | 54.48 | 53.40 | 53.56 | 53.56 | 9,402 |
| 28 Mar 2024 | 54.32 | 54.32 | 53.80 | 54.03 | 54.03 | 8,362 |
| 27 Mar 2024 | 54.37 | 54.42 | 54.11 | 54.14 | 54.14 | 4,618 |
| 26 Mar 2024 | 54.27 | 54.46 | 54.03 | 54.37 | 54.37 | 9,492 |
| 25 Mar 2024 | 54.32 | 54.47 | 54.03 | 54.39 | 54.39 | 13,016 |
| 22 Mar 2024 | 54.36 | 54.56 | 54.31 | 54.31 | 54.31 | 6,581 |
| 21 Mar 2024 | 54.32 | 54.46 | 53.89 | 54.44 | 54.44 | 6,698 |
| 20 Mar 2024 | 53.84 | 54.05 | 53.73 | 53.84 | 53.84 | 14,022 |
| 19 Mar 2024 | 53.90 | 54.03 | 53.78 | 54.02 | 54.02 | 3,438 |
| 18 Mar 2024 | 54.30 | 54.30 | 53.85 | 53.95 | 53.95 | 10,044 |
| 15 Mar 2024 | 54.49 | 54.79 | 54.10 | 54.10 | 54.10 | 18,187 |
| 14 Mar 2024 | 54.74 | 55.00 | 54.50 | 54.64 | 54.64 | 8,897 |
| 13 Mar 2024 | 54.59 | 54.86 | 54.42 | 54.57 | 54.57 | 18,380 |
| 12 Mar 2024 | 54.19 | 54.80 | 53.92 | 54.64 | 54.64 | 15,623 |
| 11 Mar 2024 | 54.27 | 54.27 | 53.80 | 53.88 | 53.88 | 10,389 |
| 08 Mar 2024 | 54.10 | 54.42 | 54.10 | 54.17 | 54.17 | 19,630 |
| 07 Mar 2024 | 52.83 | 54.42 | 52.68 | 54.35 | 54.35 | 17,036 |
| 06 Mar 2024 | 52.33 | 52.79 | 52.27 | 52.79 | 52.79 | 6,310 |
| 05 Mar 2024 | 53.01 | 53.06 | 52.50 | 52.59 | 52.59 | 6,852 |
| 04 Mar 2024 | 53.19 | 53.37 | 53.05 | 53.19 | 53.19 | 11,107 |
| 01 Mar 2024 | 52.36 | 53.04 | 52.36 | 53.01 | 53.01 | 8,886 |
| 29 Feb 2024 | 52.34 | 52.34 | 52.07 | 52.07 | 52.07 | 3,903 |
| 28 Feb 2024 | 52.19 | 52.38 | 52.19 | 52.26 | 52.26 | 2,577 |
| 27 Feb 2024 | 52.51 | 52.51 | 51.82 | 52.35 | 52.35 | 4,653 |
| 26 Feb 2024 | 52.50 | 52.57 | 52.37 | 52.45 | 52.45 | 2,337 |
| 23 Feb 2024 | 52.65 | 52.68 | 52.48 | 52.59 | 52.59 | 55,943 |
| 22 Feb 2024 | 52.67 | 52.84 | 52.44 | 52.72 | 52.72 | 12,839 |
| 21 Feb 2024 | 51.94 | 52.17 | 51.78 | 52.07 | 52.07 | 21,359 |
| 21 Feb 2024 | 0.2622 Dividend | |||||
| 20 Feb 2024 | 52.69 | 52.81 | 52.33 | 52.46 | 52.20 | 6,383 |
| 19 Feb 2024 | 52.60 | 52.77 | 52.50 | 52.72 | 52.46 | 4,512 |
| 16 Feb 2024 | 52.17 | 52.63 | 52.17 | 52.63 | 52.37 | 9,767 |
| 15 Feb 2024 | 51.90 | 52.23 | 51.90 | 52.01 | 51.75 | 7,147 |
| 14 Feb 2024 | 51.30 | 51.74 | 51.30 | 51.74 | 51.48 | 2,983 |
| 13 Feb 2024 | 51.70 | 51.87 | 51.23 | 51.34 | 51.08 | 4,060 |
| 12 Feb 2024 | 51.71 | 51.86 | 51.65 | 51.78 | 51.52 | 3,037 |
| 09 Feb 2024 | 51.33 | 51.59 | 51.33 | 51.47 | 51.21 | 6,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.