UK markets closed

X MSCI Nordic ETF 1D (XDN0.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,790.50-36.00 (-0.75%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,795.004,825.504,786.504,790.504,790.502,540
13 Jun 20244,866.504,879.414,839.004,826.504,826.509,552
12 Jun 20244,908.004,909.004,868.004,893.004,893.002,891
11 Jun 20244,845.004,870.504,826.004,829.004,829.00880
10 Jun 20244,849.504,869.004,821.004,869.004,869.00379
07 Jun 20244,899.004,899.004,882.504,889.754,889.75269
06 Jun 20244,890.704,895.504,881.504,901.504,901.5012,067
05 Jun 20244,848.004,877.504,844.004,873.004,873.002,822
04 Jun 20244,816.004,830.504,771.504,803.004,803.004,611
03 Jun 20244,810.004,848.004,808.744,821.254,821.25776
31 May 20244,781.004,805.504,761.684,797.504,797.501,362
30 May 20244,751.004,764.004,742.504,754.004,754.00246
29 May 20244,752.504,752.504,728.834,730.004,730.004,074
28 May 20244,821.504,821.504,781.504,792.504,792.50376
24 May 20244,796.004,804.504,795.004,800.254,800.256,713
23 May 20244,816.004,816.004,816.004,817.004,817.0044
22 May 20244,782.154,782.154,776.884,790.254,790.25794
21 May 20244,788.504,807.504,788.504,814.504,814.50119
20 May 20244,783.004,800.504,783.004,801.004,801.00561
17 May 20244,767.504,776.024,760.504,761.004,761.00607
16 May 20244,819.004,819.004,788.414,801.504,801.505,462
15 May 20244,822.504,822.504,796.004,812.004,812.00549
14 May 20244,808.004,808.004,791.504,791.504,791.5091
13 May 20244,764.004,774.504,751.504,774.504,774.501,152
10 May 20244,728.004,776.244,704.504,762.254,762.254,003
09 May 20244,677.504,721.744,677.504,711.004,711.003,588
08 May 20244,714.504,714.504,697.504,691.754,691.752,029
07 May 20244,643.004,691.004,627.504,692.754,692.75183
03 May 20244,530.074,575.004,530.074,575.004,575.001,018
02 May 20244,595.004,595.004,553.784,557.004,557.001,942
01 May 20244,581.504,601.004,538.504,587.004,587.004,003
30 Apr 20244,612.004,621.504,557.504,583.004,583.0012,782
29 Apr 20244,627.004,629.004,615.504,603.004,603.00111
26 Apr 20244,597.504,618.004,597.504,613.004,613.00486
25 Apr 20244,520.004,535.504,520.004,542.254,542.2562
24 Apr 20244,638.004,638.004,620.004,612.504,612.50252
23 Apr 20244,631.004,660.004,628.504,660.004,660.00475
22 Apr 20244,575.004,620.504,575.004,617.004,617.00118
19 Apr 20244,545.004,554.504,545.004,554.504,554.50254
18 Apr 20244,553.504,553.504,534.504,537.004,537.0014
17 Apr 20244,539.004,555.004,524.504,524.504,524.502,306
16 Apr 20244,543.004,543.004,511.504,534.254,534.25244
15 Apr 20244,614.504,633.004,604.504,608.004,608.00282
12 Apr 20244,600.504,641.504,600.504,599.254,599.25371
11 Apr 20244,598.004,611.504,558.504,590.004,590.005,294
10 Apr 20244,614.004,614.004,576.504,601.254,601.253,380
09 Apr 20244,595.004,628.504,595.004,595.004,595.007,817
08 Apr 20244,618.504,650.004,618.194,636.754,636.751,294
05 Apr 20244,594.004,608.504,576.504,599.004,599.00135
04 Apr 20244,600.504,629.504,592.004,613.004,613.00559
03 Apr 20244,587.004,620.004,584.504,626.004,626.003,578
02 Apr 20244,619.504,619.504,580.004,584.754,584.754,908
28 Mar 20244,640.504,644.004,596.504,631.004,631.0013,655
27 Mar 20244,683.504,683.504,645.504,636.754,636.751,331
26 Mar 20244,639.504,667.004,639.504,657.504,657.501,084
25 Mar 20244,658.004,668.504,628.194,659.254,659.255,611
22 Mar 20244,687.004,687.504,668.004,657.504,657.50399
21 Mar 20244,656.504,669.004,629.504,669.004,669.00313
20 Mar 20244,599.504,599.504,598.504,596.754,596.75304
19 Mar 20244,618.504,618.504,609.004,614.004,614.007,849
18 Mar 20244,650.504,650.504,622.504,614.754,614.75642
15 Mar 20244,647.004,674.004,626.004,626.004,626.001,580
14 Mar 20244,694.504,694.504,665.004,668.504,668.501,582
13 Mar 20244,662.504,690.004,662.504,666.004,666.007,979
12 Mar 20244,622.004,673.004,613.504,673.004,673.001,243
11 Mar 20244,597.004,618.504,585.004,596.254,596.25980
08 Mar 20244,633.504,635.504,610.504,610.504,610.5014,557
07 Mar 20244,611.004,658.004,513.004,643.504,643.5011,910
06 Mar 20244,507.004,520.504,507.004,515.504,515.501,637
05 Mar 20244,515.504,515.504,512.504,494.754,494.75161
04 Mar 20244,554.004,562.504,538.004,550.004,550.002,035
01 Mar 20244,539.004,539.004,509.504,537.254,537.253,734
29 Feb 20244,467.004,477.004,467.004,460.754,460.7554
28 Feb 20244,481.504,481.504,467.504,473.754,473.75287
27 Feb 20244,489.274,489.274,467.504,476.504,476.501,845
26 Feb 20244,492.004,507.504,483.504,489.504,489.5023,146
23 Feb 20244,493.504,493.504,485.004,493.754,493.75154,823
22 Feb 20244,510.004,511.504,510.004,508.004,508.0011,932
21 Feb 20244,452.004,452.004,452.004,454.504,454.50116
20 Feb 20244,516.004,516.004,478.504,487.504,487.506,936
19 Feb 20244,502.004,502.004,502.004,512.754,512.751
16 Feb 20244,494.004,496.004,467.004,500.504,500.5047
15 Feb 20244,460.004,471.004,448.004,448.004,448.001,609
14 Feb 20244,395.004,429.504,395.004,419.754,419.75765
13 Feb 20244,409.004,409.004,359.004,367.504,367.50587
12 Feb 20244,417.004,417.004,417.004,419.504,419.501
09 Feb 20244,400.004,400.004,399.504,391.754,391.75145
08 Feb 20244,386.504,386.504,374.004,365.254,365.251,770
07 Feb 20244,396.004,396.004,360.004,389.754,389.75164
06 Feb 20244,383.504,383.504,374.004,373.004,373.00501
05 Feb 20244,366.004,374.504,366.004,349.754,349.75925
02 Feb 20244,366.004,366.004,342.004,338.754,338.75253
01 Feb 20244,348.754,348.754,348.754,348.754,348.75-
31 Jan 20244,364.004,375.004,305.504,351.504,351.50352
30 Jan 20244,304.004,304.004,304.004,305.004,305.001,590
29 Jan 20244,263.004,281.504,263.004,278.004,278.00482
26 Jan 20244,246.504,259.004,246.504,275.004,275.00116
25 Jan 20244,242.504,242.504,242.504,242.254,242.2583
24 Jan 20244,239.504,249.504,235.504,235.504,235.50760
23 Jan 20244,186.504,210.504,186.464,209.504,209.501,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...