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	4,012.00p on 02-04-2025 at 13:39:47
Change	-48.75p -1.2%
Buy	4,014.50p
Sell	4,006.00p
Buy / Sell XDN0 Shares

Last Trade:	Unknown 0.00 at 3,996.00p
Day's Volume:	333
Last Close:	4,060.75p
Open:	4,052.50p
ISIN:	IE00B9MRHC27

Day's Range	4,011.00p - 4,052.50p
52wk Range:	3,919.00p - 4,908.00p
Market Capitalisation:	£N/A
VWAP:	4,015.48929p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xnordic (XDN0) Latest Trades
Unknown*	0	3,996.00p	SI Trade	14:27:58 - 02-Apr-25
Unknown*	0	3,996.50p	SI Trade	14:11:12 - 02-Apr-25
Buy*	74	4,004.50p	Suspected BUY Trade	11:35:56 - 02-Apr-25
Buy*	25	4,012.00p	Automatic Execution	10:15:26 - 02-Apr-25
Unknown*	0	4,013.50p	SI Trade	10:13:03 - 02-Apr-25
Buy*	17	4,007.811p	Suspected BUY Trade	09:57:39 - 02-Apr-25
Buy*	17	4,007.644p	Suspected BUY Trade	09:54:30 - 02-Apr-25
Buy*	25	4,011.00p	Automatic Execution	09:43:29 - 02-Apr-25
Sell*	100	4,000.502p	Negotiated Trade	08:47:21 - 02-Apr-25
Buy*	1	4,052.00p	SI Trade	08:00:17 - 02-Apr-25

See more Xnordic trades

Xnordic (XDN0) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Apr 2025 (Tue)	4,055.00	4,071.50	4,055.00	4,060.75	2,428
31st Mar 2025 (Mon)	4,036.50	4,037.00	4,001.00	4,021.75	4,302
28th Mar 2025 (Fri)	4,098.50	4,099.50	4,091.00	4,099.25	831
27th Mar 2025 (Thu)	4,144.50	4,146.50	4,109.50	4,122.50	2,025
26th Mar 2025 (Wed)	4,202.50	4,202.50	4,181.00	4,178.00	1,465
25th Mar 2025 (Tue)	4,216.00	4,224.50	4,216.00	4,223.75	2,161
24th Mar 2025 (Mon)	4,219.50	4,219.50	4,219.50	4,212.50	176
21st Mar 2025 (Fri)	4,287.50	4,287.50	4,227.00	4,239.00	314
20th Mar 2025 (Thu)	4,236.00	4,236.00	4,236.00	4,262.50	111
19th Mar 2025 (Wed)	4,282.50	4,282.50	4,282.50	4,289.75	3
18th Mar 2025 (Tue)	4,306.50	4,312.00	4,306.50	4,305.00	227
17th Mar 2025 (Mon)	4,252.50	4,283.50	4,252.50	4,269.00	1,005
14th Mar 2025 (Fri)	4,171.50	4,235.50	4,171.50	4,235.50	99
13th Mar 2025 (Thu)	4,163.50	4,163.50	4,163.00	4,167.25	755
12th Mar 2025 (Wed)	4,163.00	4,163.00	4,163.00	4,172.25	950
11th Mar 2025 (Tue)	4,256.50	4,256.50	4,247.00	4,191.25	472
10th Mar 2025 (Mon)	4,381.00	4,381.00	4,258.00	4,259.00	1,146
7th Mar 2025 (Fri)	4,372.00	4,372.00	4,356.00	4,360.25	762
6th Mar 2025 (Thu)	4,388.00	4,388.00	4,388.00	4,395.75	26
5th Mar 2025 (Wed)	4,400.00	4,401.00	4,393.00	4,388.00	3,496
4th Mar 2025 (Tue)	4,345.50	4,346.50	4,287.00	4,254.50	77
3rd Mar 2025 (Mon)	4,385.00	4,402.00	4,384.50	4,406.75	2,010

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

Value8,581.14

Change-53.66