Xtrackers MSCI Nordic UCITS ETF 1D

XDN0
🏛️ germany →
47.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 47.81 47.81 47.81 47.81 0.3K
09:45 47.98 47.98 47.98 47.98 0.1K
09:55 48.00 48.00 48.00 48.00 0.0K
10:55 48.12 48.12 48.12 48.12 0.0K
11:10 48.12 48.12 48.12 48.12 2.7K
12:50 48.09 48.09 48.09 48.09 0.0K
13:10 48.09 48.09 48.09 48.09 0.0K
13:20 48.05 48.05 48.05 48.05 0.0K
13:30 48.10 48.10 48.10 48.10 0.0K
13:45 48.10 48.10 48.10 48.10 0.1K
13:55 48.10 48.10 48.10 48.10 0.5K
15:00 48.09 48.09 48.09 48.09 0.4K
15:10 48.10 48.10 48.10 48.10 1.3K
15:20 48.10 48.10 48.10 48.10 0.1K
16:40 48.01 48.01 48.01 48.01 0.1K
17:00 47.98 47.98 47.96 47.96 1.4K
17:25 47.98 47.98 47.91 47.91 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.07 47.28 46.95 47.16 0.0M
2025-09-25 47.37 47.41 47.05 47.07 0.0M
2025-09-24 47.75 47.80 47.49 47.49 0.0M
2025-09-23 47.88 48.12 47.81 47.92 0.0M
2025-09-22 47.95 48.00 47.55 47.69 0.0M
2025-09-19 48.02 48.25 47.83 47.83 0.0M
2025-09-18 47.65 48.14 47.65 48.03 0.0M
2025-09-17 47.50 47.58 47.37 47.41 0.0M
2025-09-16 47.65 47.81 47.35 47.35 0.0M
2025-09-15 47.52 47.84 47.50 47.62 0.0M
2025-09-12 47.30 47.48 47.18 47.29 0.0M
2025-09-11 47.24 47.28 47.05 47.18 0.0M
2025-09-10 47.16 47.41 47.16 47.28 0.0M
2025-09-09 47.21 47.27 46.91 46.96 0.0M
2025-09-08 47.23 47.23 46.97 47.21 0.0M
2025-09-05 47.20 47.27 46.88 47.10 0.0M
2025-09-04 46.81 46.96 46.75 46.84 0.0M
2025-09-03 46.75 46.93 46.75 46.83 0.0M
2025-09-02 47.30 47.30 46.45 46.49 0.0M
2025-09-01 47.18 47.40 47.18 47.39 0.0M
2025-08-29 46.95 47.09 46.80 46.80 0.0M
2025-08-28 47.30 47.36 47.09 47.13 0.0M
2025-08-27 47.24 47.28 47.09 47.13 0.0M
2025-08-26 47.13 47.25 47.07 47.07 0.0M
2025-08-25 47.56 47.80 47.45 47.52 0.0M
2025-08-22 47.04 47.80 47.04 47.76 0.0M
2025-08-21 46.97 47.10 46.90 47.07 0.0M
2025-08-20 47.02 47.18 46.87 47.01 0.0M
2025-08-19 47.96 48.35 47.93 48.21 0.0M
2025-08-18 47.82 47.99 47.77 47.96 0.0M
2025-08-15 47.63 47.70 47.55 47.61 0.0M
2025-08-14 47.27 47.46 47.24 47.37 0.0M
2025-08-13 47.23 47.27 47.00 47.15 0.0M
2025-08-12 47.09 47.13 46.80 47.06 0.0M
2025-08-11 47.37 47.37 46.88 46.89 0.0M
2025-08-08 47.12 47.30 47.12 47.24 0.0M
2025-08-07 46.02 47.05 46.00 46.90 0.0M
2025-08-06 46.36 46.41 45.83 45.91 0.0M
2025-08-05 46.40 46.42 46.13 46.13 0.0M
2025-08-04 46.01 46.35 45.95 46.35 0.0M
2025-08-01 45.84 45.93 45.56 45.67 0.0M
2025-07-31 47.22 47.22 46.50 46.53 0.0M
2025-07-30 47.42 47.50 47.03 47.07 0.0M
2025-07-29 49.57 49.76 47.50 47.57 0.0M
2025-07-28 50.26 50.33 49.54 49.67 0.0M
2025-07-25 49.38 49.73 49.32 49.72 0.0M
2025-07-24 49.45 49.80 49.40 49.40 0.0M
2025-07-23 48.85 49.28 48.85 49.23 0.0M
2025-07-22 48.50 48.53 48.15 48.46 0.0M
2025-07-21 48.30 48.49 48.30 48.42 0.0M
2025-07-18 48.84 48.95 48.25 48.29 0.0M
2025-07-17 48.51 48.66 48.44 48.52 0.0M
2025-07-16 48.44 48.55 47.99 47.99 0.0M
2025-07-15 48.99 49.15 48.51 48.51 0.0M
2025-07-14 48.69 49.00 48.69 49.00 0.0M
2025-07-11 49.75 49.80 49.09 49.12 0.0M
2025-07-10 49.51 49.98 49.51 49.98 0.0M
2025-07-09 49.19 49.43 49.15 49.40 0.0M
2025-07-08 49.02 49.19 48.90 49.19 0.0M
2025-07-07 48.84 49.08 48.83 49.04 0.0M
2025-07-04 48.68 48.99 48.62 48.91 0.0M
2025-07-03 48.93 49.00 48.90 48.97 0.0M
2025-07-02 48.73 49.04 48.66 48.99 0.0M
2025-07-01 48.99 48.99 48.46 48.46 0.0M
2025-06-30 49.44 49.44 48.76 48.77 0.0M
2025-06-27 48.87 49.36 48.87 49.36 0.0M
2025-06-26 48.64 48.65 48.35 48.53 0.0M
2025-06-25 49.12 49.12 48.51 48.51 0.0M
2025-06-24 49.38 49.38 48.89 49.03 0.0M
2025-06-23 48.92 48.97 48.27 48.54 0.0M
2025-06-20 49.72 49.77 49.30 49.36 0.0M
2025-06-19 49.56 49.71 49.45 49.45 0.0M
2025-06-18 50.03 50.03 49.54 49.56 0.0M
2025-06-17 50.19 50.37 49.96 50.03 0.0M
2025-06-16 50.65 50.76 50.51 50.58 0.0M
2025-06-13 50.43 50.84 50.32 50.53 0.0M
2025-06-12 50.95 50.95 50.48 50.94 0.0M
2025-06-11 51.06 51.12 50.86 50.96 0.0M
2025-06-10 50.74 51.10 50.74 50.99 0.0M
2025-06-09 50.80 50.80 50.51 50.60 0.0M
2025-06-06 50.51 50.70 50.49 50.56 0.0M
2025-06-05 50.20 50.51 50.05 50.39 0.0M
2025-06-04 49.79 50.21 49.79 50.12 0.0M
2025-06-03 49.82 49.82 49.28 49.51 0.0M
2025-06-02 49.53 49.76 49.33 49.59 0.0M
2025-05-30 49.23 49.78 49.23 49.54 0.0M
2025-05-29 50.01 50.15 49.35 49.37 0.0M
2025-05-28 49.90 49.90 49.54 49.54 0.0M
2025-05-27 50.00 50.20 49.77 49.99 0.0M
2025-05-26 49.86 50.09 49.79 50.09 0.0M
2025-05-23 49.67 49.81 48.36 49.18 0.0M
2025-05-22 49.80 49.92 49.25 49.44 0.0M
2025-05-21 50.09 50.34 49.78 50.29 0.0M
2025-05-20 50.04 50.42 49.87 50.38 0.0M
2025-05-19 49.45 49.87 49.13 49.87 0.0M
2025-05-16 49.77 50.00 49.22 49.43 0.1M
2025-05-15 48.90 49.55 48.85 49.55 0.0M
2025-05-14 49.11 49.34 48.99 49.02 0.0M
2025-05-13 49.26 49.46 49.10 49.24 0.0M
2025-05-12 48.44 49.26 48.34 49.26 0.0M
2025-05-09 48.20 48.45 48.08 48.12 0.0M
2025-05-08 47.85 48.39 47.77 47.98 0.0M
2025-05-07 47.82 48.37 47.73 47.92 0.0M
2025-05-06 48.20 48.20 47.65 47.83 0.0M
2025-05-05 48.41 48.45 48.12 48.36 0.0M
2025-05-02 47.95 48.38 47.68 48.38 0.0M
2025-04-30 46.51 47.06 46.39 46.71 0.0M
2025-04-29 46.05 46.25 45.70 46.05 0.0M
2025-04-28 46.09 46.28 45.98 46.08 0.0M
2025-04-25 46.04 46.04 45.58 45.78 0.0M
2025-04-24 45.32 45.86 45.11 45.84 0.0M
2025-04-23 45.52 46.02 45.42 45.62 0.0M
2025-04-22 44.69 44.93 44.04 44.72 0.0M
2025-04-17 44.86 44.86 44.37 44.66 0.0M
2025-04-16 44.58 44.97 44.38 44.97 0.0M
2025-04-15 44.96 45.30 44.95 45.30 0.0M
2025-04-14 44.22 44.83 44.14 44.64 0.7M
2025-04-11 43.38 43.42 42.64 43.27 0.0M
2025-04-10 45.26 45.26 43.21 43.33 0.0M
2025-04-09 42.14 42.32 41.14 41.60 0.0M
2025-04-08 43.09 44.12 42.80 43.59 0.0M
2025-04-07 41.38 44.16 40.75 42.57 0.0M
2025-04-04 46.13 46.33 43.49 44.01 0.0M
2025-04-03 47.35 47.57 46.60 46.83 0.0M
2025-04-02 48.23 48.29 47.74 48.29 0.0M
2025-04-01 48.69 48.87 48.31 48.48 0.0M
2025-03-31 48.35 48.35 47.69 47.89 0.0M
2025-03-28 49.46 49.48 48.80 49.02 0.0M
2025-03-27 49.55 49.55 49.12 49.45 0.0M
2025-03-26 50.57 50.72 49.89 49.96 0.0M
2025-03-25 50.63 50.93 50.38 50.61 0.0M
2025-03-24 50.81 50.81 50.24 50.38 0.0M
2025-03-21 51.01 51.06 50.36 50.48 0.0M
2025-03-20 51.09 51.11 50.58 50.90 0.0M
2025-03-19 51.06 51.17 50.80 51.15 0.0M
2025-03-18 51.14 51.75 51.05 51.31 0.0M
2025-03-17 50.67 51.07 50.67 51.07 0.0M
2025-03-14 49.77 50.48 49.74 50.48 0.0M
2025-03-13 49.58 49.99 49.45 49.62 0.0M
2025-03-12 50.03 50.03 49.26 49.67 0.0M
2025-03-11 50.51 50.55 49.59 49.82 0.0M
2025-03-10 52.12 52.21 50.59 50.63 0.0M
2025-03-07 51.82 52.25 51.53 51.81 0.0M
2025-03-06 52.77 52.80 51.91 52.20 0.0M
2025-03-05 52.23 52.77 52.16 52.45 0.0M
2025-03-04 52.69 52.69 51.29 51.29 0.0M
2025-03-03 53.29 53.45 52.73 53.41 0.0M
2025-02-28 52.57 52.82 52.33 52.62 0.0M
2025-02-27 52.91 53.06 52.69 53.04 0.0M
2025-02-26 53.03 53.32 53.01 53.32 0.0M
2025-02-25 52.87 53.32 52.81 52.82 0.0M
2025-02-24 52.74 52.79 52.38 52.57 0.0M
2025-02-21 52.27 52.92 52.27 52.92 0.0M
2025-02-20 52.07 52.24 51.87 51.93 0.0M
2025-02-19 52.09 52.35 51.75 52.11 0.0M
2025-02-18 52.19 52.50 52.03 52.41 0.0M
2025-02-17 51.49 52.12 51.49 52.12 0.0M
2025-02-14 51.66 51.91 51.40 51.45 0.0M
2025-02-13 51.44 51.91 51.37 51.91 0.0M
2025-02-12 51.57 51.63 51.11 51.44 0.0M
2025-02-11 51.75 51.81 51.51 51.81 0.0M
2025-02-10 51.66 51.93 51.66 51.93 0.0M
2025-02-07 52.00 52.11 51.58 51.79 0.0M
2025-02-06 51.28 51.98 51.28 51.94 0.0M
2025-02-05 51.10 51.13 50.60 51.12 0.0M
2025-02-04 50.12 50.67 49.79 50.57 0.0M
2025-02-03 49.73 50.27 49.45 50.27 0.0M
2025-01-31 50.75 50.90 50.63 50.73 0.0M
2025-01-30 50.46 50.74 50.41 50.68 0.0M
2025-01-29 50.31 50.58 50.30 50.46 0.0M
2025-01-28 50.21 50.43 50.05 50.07 0.0M
2025-01-27 50.00 50.28 49.55 50.20 0.0M
2025-01-24 49.92 51.13 49.81 50.28 0.0M
2025-01-23 49.44 49.76 49.29 49.76 0.0M
2025-01-22 49.55 49.79 49.32 49.41 0.0M
2025-01-21 48.59 49.18 48.59 49.16 0.1M
2025-01-20 49.00 49.09 48.60 48.60 0.0M
2025-01-17 49.11 49.27 48.88 48.96 0.0M
2025-01-16 49.16 49.23 49.00 49.22 0.0M
2025-01-15 48.19 49.22 48.17 48.94 0.0M
2025-01-14 48.65 48.74 48.00 48.04 0.0M
2025-01-13 48.60 48.60 48.24 48.48 0.0M
2025-01-10 49.20 49.35 48.84 48.84 0.0M
2025-01-09 48.79 49.25 48.79 49.19 0.0M
2025-01-08 48.85 49.24 48.69 48.90 0.0M
2025-01-07 48.87 48.95 48.60 48.65 0.0M
2025-01-06 49.16 49.34 48.87 49.14 0.0M
2025-01-03 49.03 49.24 48.84 49.16 0.0M
2025-01-02 48.76 49.29 48.69 49.24 0.1M