Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Xnordic (XDN0) Share Price

Intraday
Historical

Price	4,173.00p on 01-07-2025 at 18:50:08
Change	-9.25p -0.22%
Buy	4,175.50p
Sell	4,161.50p
Buy / Sell XDN0 Shares

Last Trade:	Sell 14.00 at 4,173.00p
Day's Volume:	238
Last Close:	4,173.00p
Open:	4,185.00p
ISIN:	IE00B9MRHC27

Day's Range	4,173.00p - 4,185.00p
52wk Range:	3,521.50p - 4,824.50p
Market Capitalisation:	£N/A
VWAP:	4,176.50088p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xnordic (XDN0) Latest Trades
Sell*	14	4,173.00p	Uncrossing Trade	16:35:30 - 01-Jul-25
Unknown*	0	4,175.50p	SI Trade	16:29:55 - 01-Jul-25
Unknown*	40	4,183.00p	OTC Trade	16:28:02 - 01-Jul-25
Buy*	40	4,183.00p	SI Trade	16:28:02 - 01-Jul-25
Unknown*	40	4,169.00p	OTC Trade	16:27:46 - 01-Jul-25
Sell*	40	4,169.00p	SI Trade	16:27:46 - 01-Jul-25
Unknown*	0	4,175.50p	SI Trade	16:21:55 - 01-Jul-25
Sell*	3	4,163.50p	Negotiated Trade	15:17:44 - 01-Jul-25
Unknown*	0	4,168.00p	SI Trade	11:44:57 - 01-Jul-25
Unknown*	0	4,168.00p	SI Trade	11:44:57 - 01-Jul-25

See more Xnordic trades

Xnordic (XDN0) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2025 (Mon)	4,207.25	4,207.25	4,182.25	4,182.25	51
27th Jun 2025 (Fri)	4,126.00	4,126.00	4,126.00	4,207.25	521
26th Jun 2025 (Thu)	4,125.00	4,125.00	4,125.00	4,126.00	298
25th Jun 2025 (Wed)	4,167.00	4,167.00	4,147.50	4,138.50	126
24th Jun 2025 (Tue)	4,200.50	4,200.50	4,200.50	4,183.00	46
23rd Jun 2025 (Mon)	4,213.75	4,213.75	4,155.25	4,155.25	143
20th Jun 2025 (Fri)	4,241.00	4,241.50	4,221.50	4,213.75	1,630
19th Jun 2025 (Thu)	4,239.50	4,239.50	4,239.50	4,228.25	104
18th Jun 2025 (Wed)	4,255.00	4,255.00	4,255.00	4,242.75	366
17th Jun 2025 (Tue)	4,313.75	4,313.75	4,268.00	4,268.00	313
16th Jun 2025 (Mon)	4,311.50	4,311.50	4,311.50	4,313.75	933
13th Jun 2025 (Fri)	4,333.00	4,333.00	4,293.00	4,293.00	254
12th Jun 2025 (Thu)	4,330.00	4,333.00	4,330.00	4,333.00	27
11th Jun 2025 (Wed)	4,334.00	4,334.00	4,334.00	4,326.75	279
10th Jun 2025 (Tue)	4,299.00	4,306.00	4,299.00	4,311.00	1,477
9th Jun 2025 (Mon)	4,277.50	4,277.50	4,257.50	4,256.25	6,932
6th Jun 2025 (Fri)	4,265.00	4,270.00	4,265.00	4,270.00	68
5th Jun 2025 (Thu)	4,242.00	4,242.00	4,223.50	4,239.00	305
4th Jun 2025 (Wed)	4,161.00	4,215.25	4,161.00	4,215.25	613
3rd Jun 2025 (Tue)	4,180.00	4,180.00	4,180.00	4,161.00	320
2nd Jun 2025 (Mon)	4,184.00	4,184.00	4,180.00	4,180.00	51

See more Xnordic price history

Date	Source	Headline
Xnordic (XDN0) Regulatory News
4th Feb 2025 9:00 am	BUS	Important Notice of Dividend Announcement to shareholder of Xtrackers(IE) Plc
6th Aug 2024 9:00 am	BUS	Important Notice of Dividend Announcement to shareholder of Xtrackers (IE) plc
31st Jul 2023 9:00 am	BUS	Important Notice of Dividend Announcement to shareholder of Xtrackers(IE) Plc
23rd Jan 2023 12:06 pm	BUS	Important Notice (Dividend Announcement) to Shareholders of Xtrackers(IE) Plc
25th Jul 2022 9:00 am	BUS	Important Notice (Dividend Announcement) to Shareholders of Xtrackers (IE) plc
25th Mar 2022 9:00 am	BUS	Important Notice (Dividend Announcement) to Shareholders of Xtrackers(IE) Plc
12th Apr 2021 9:00 am	BUS	Important Notice of Dividend Announcement to shareholder of Xtrackers(IE) Plc
11th May 2020 9:00 am	BUS	Dividend Confirmation notice for Xtrackers (IE) Plc
9th Apr 2019 9:00 am	BUS	Important Notice to Shareholders of the Company Dividend Announcement
25th Jan 2017 11:44 am	BUS	Net Asset Value(s)

See more Xnordic regulatory news

FTSE 100 Latest

Value8,785.33

Change24.37