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	4,226.50p on 20-05-2025 at 13:17:16
Change	28.50p 0.68%
Buy	4,252.50p
Sell	4,245.50p
Buy / Sell XDN0 Shares

Last Trade:	Unknown 0.00 at 4,243.00p
Day's Volume:	29
Last Close:	4,198.00p
Open:	4,208.00p
ISIN:	IE00B9MRHC27

Day's Range	4,208.00p - 4,226.50p
52wk Range:	3,521.50p - 4,908.00p
Market Capitalisation:	£N/A
VWAP:	4,222.03448p
Shares in Issue:	N/A

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Xnordic (XDN0) Latest Trades
Unknown*	0	4,243.00p	SI Trade	13:00:43 - 20-May-25
Sell*	22	4,226.50p	Automatic Execution	11:15:23 - 20-May-25
Unknown*	0	4,210.00p	SI Trade	08:19:22 - 20-May-25
Unknown*	0	4,211.50p	SI Trade	08:18:26 - 20-May-25
Sell*	7	4,208.00p	Automatic Execution	08:03:40 - 20-May-25
Unknown*	0	4,223.00p	SI Trade	08:00:40 - 20-May-25
Buy*	9	4,198.00p	Suspected BUY Trade	16:35:04 - 19-May-25
Buy*	1	4,179.50p	Suspected BUY Trade	15:37:59 - 19-May-25
Sell*	1	4,173.00p	Negotiated Trade	15:37:17 - 19-May-25
Buy*	1	4,168.00p	Automatic Execution	14:52:27 - 19-May-25

See more Xnordic trades

Xnordic (XDN0) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	4,160.00	4,198.00	4,160.00	4,198.00	20
16th May 2025 (Fri)	4,182.00	4,204.00	4,150.50	4,149.75	467
15th May 2025 (Thu)	4,126.25	4,162.25	4,126.25	4,162.25	91
14th May 2025 (Wed)	4,134.00	4,134.00	4,128.00	4,126.25	327
13th May 2025 (Tue)	4,146.00	4,146.00	4,133.50	4,133.50	185
12th May 2025 (Mon)	4,090.50	4,146.00	4,090.50	4,146.00	807
9th May 2025 (Fri)	4,062.00	4,071.00	4,062.00	4,071.00	3
8th May 2025 (Thu)	4,082.50	4,097.50	4,082.50	4,062.00	5,104
7th May 2025 (Wed)	4,064.00	4,096.50	4,064.00	4,076.25	190
6th May 2025 (Tue)	4,060.50	4,062.50	4,060.50	4,061.25	794
5th May 2025 (Mon)	4,127.50	4,127.50	4,127.50	4,127.50	0
2nd May 2025 (Fri)	4,072.50	4,072.50	4,068.50	4,119.25	2,797
1st May 2025 (Thu)	4,002.00	4,002.00	4,002.00	4,013.75	42
30th Apr 2025 (Wed)	3,914.00	3,987.00	3,914.00	3,987.00	3
29th Apr 2025 (Tue)	3,922.50	3,922.50	3,897.50	3,914.00	546
28th Apr 2025 (Mon)	3,911.00	3,911.00	3,911.00	3,909.75	1,231
25th Apr 2025 (Fri)	3,919.00	3,919.00	3,910.50	3,906.75	1,245
24th Apr 2025 (Thu)	3,873.50	3,906.00	3,873.50	3,914.25	727
23rd Apr 2025 (Wed)	3,909.50	3,928.00	3,909.50	3,896.50	2,731
22nd Apr 2025 (Tue)	3,824.50	3,824.50	3,824.50	3,853.25	59
21st Apr 2025 (Mon)	3,819.25	3,819.25	3,819.25	3,819.25	0

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

Value8,769.00

Change69.69