Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,823.20 -838.30 (-1.30%) CMC Crypto 200
1,328.63 -67.90 (-4.86%)
XACT Nordic High Dividend Low Volatility (UCITS ETF) (0GH1.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 01:24PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | 224,144 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | 191,775 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 135.28 | 135.28 | 135.14 | 135.14 | 135.14 | 183,297 |
| 17 Apr 2024 | 136.06 | 136.06 | 135.72 | 135.72 | 135.72 | 282,278 |
| 16 Apr 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | 14,689 |
| 15 Apr 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 82,135 |
| 12 Apr 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | 67,842 |
| 11 Apr 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | 480,000 |
| 10 Apr 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 42,906 |
| 09 Apr 2024 | 136.40 | 136.40 | 135.82 | 135.82 | 135.82 | 1,220,000 |
| 08 Apr 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | 12,055 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 136.54 | 136.66 | 136.54 | 136.54 | 136.54 | 340,851 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 136.32 | 136.32 | 135.22 | 135.22 | 135.22 | 1,588,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 75,108 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 132.46 | 133.16 | 132.46 | 133.16 | 133.16 | 53,368 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.72 Dividend | |||||
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 133.18 | 133.18 | 132.88 | 132.92 | 132.92 | 1,330,000 |
| 01 Mar 2024 | 133.00 | 133.32 | 132.82 | 132.82 | 132.82 | 1,150,000 |
| 29 Feb 2024 | 132.26 | 132.28 | 131.70 | 132.20 | 132.20 | 2,860,000 |
| 28 Feb 2024 | 132.06 | 132.14 | 131.96 | 132.00 | 132.00 | 750,000 |
| 27 Feb 2024 | 131.57 | 131.96 | 131.54 | 131.96 | 131.96 | 3,269,759 |
| 26 Feb 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | 13,133 |
| 23 Feb 2024 | 131.00 | 131.64 | 130.88 | 131.64 | 131.64 | 881,103 |
| 22 Feb 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | 7,613 |
| 21 Feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | 10,447 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | 80,000 |
| 14 Feb 2024 | 130.44 | 130.44 | 130.38 | 130.38 | 130.38 | 210,718 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | 33,126 |
| 09 Feb 2024 | 129.42 | 129.55 | 129.42 | 129.55 | 129.55 | 54,391 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 131.30 | 131.30 | 130.70 | 130.76 | 130.76 | 644,998 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 131.56 | 131.64 | 131.54 | 131.56 | 131.56 | 379,473 |
| 26 Jan 2024 | 131.91 | 131.91 | 131.82 | 131.82 | 131.82 | 140,446 |
| 25 Jan 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 100,000 |
| 24 Jan 2024 | 130.48 | 130.58 | 130.48 | 130.58 | 130.58 | 15,433 |
| 23 Jan 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | 30,774 |
| 22 Jan 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | 36,000 |
| 19 Jan 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | 462,132 |
| 18 Jan 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 600,000 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 131.20 | 131.20 | 131.16 | 131.16 | 131.16 | 249,147 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.