iShares NASDAQ 100 UCITS ETF (AMS:CNDX)
Netherlands · Delayed Price · Currency is EUR 1,344.80
+11.80 (0.89%)
Last updated: Apr 30, 2026, 2:25 PM CET
AMS:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,336.20 | 1,337.20 | 1,335.80 | 1,337.20 | - | 0.32% | 26 |
| Apr 29, 2026 | 1,331.80 | 1,334.60 | 1,326.60 | 1,333.00 | 1,333.00 | 1.12% | 1,255 |
| Apr 28, 2026 | 1,335.60 | 1,335.60 | 1,318.20 | 1,318.20 | 1,318.20 | -1.01% | 3,033 |
| Apr 27, 2026 | 1,335.60 | 1,337.40 | 1,328.00 | 1,331.60 | 1,331.60 | -0.09% | 2,013 |
| Apr 24, 2026 | 1,325.00 | 1,333.00 | 1,323.20 | 1,332.80 | 1,332.80 | 0.70% | 2,258 |
| Apr 23, 2026 | 1,317.00 | 1,323.60 | 1,313.00 | 1,323.60 | 1,323.60 | 0.73% | 1,173 |
| Apr 22, 2026 | 1,303.80 | 1,315.60 | 1,301.00 | 1,314.00 | 1,314.00 | 1.20% | 1,304 |
| Apr 21, 2026 | 1,299.60 | 1,304.60 | 1,295.00 | 1,298.40 | 1,298.40 | 0.54% | 803 |
| Apr 20, 2026 | 1,294.60 | 1,300.00 | 1,288.40 | 1,291.40 | 1,291.40 | -0.54% | 2,575 |
| Apr 17, 2026 | 1,282.60 | 1,298.40 | 1,282.40 | 1,298.40 | 1,298.40 | 1.25% | 1,603 |
| Apr 16, 2026 | 1,279.60 | 1,283.80 | 1,274.40 | 1,282.40 | 1,282.40 | 1.33% | 2,647 |
| Apr 15, 2026 | 1,257.60 | 1,266.00 | 1,256.60 | 1,265.60 | 1,265.60 | 1.26% | 2,866 |
| Apr 14, 2026 | 1,239.20 | 1,249.80 | 1,238.80 | 1,249.80 | 1,249.80 | 1.35% | 1,867 |
| Apr 13, 2026 | 1,226.00 | 1,235.20 | 1,224.00 | 1,233.20 | 1,233.20 | 0.11% | 2,121 |
| Apr 10, 2026 | 1,231.40 | 1,235.00 | 1,229.00 | 1,231.80 | 1,231.80 | 0.82% | 1,851 |
| Apr 9, 2026 | 1,223.40 | 1,224.40 | 1,219.00 | 1,221.80 | 1,221.80 | 0.16% | 1,415 |
| Apr 8, 2026 | 1,226.40 | 1,231.80 | 1,216.20 | 1,219.80 | 1,219.80 | 2.90% | 3,871 |
| Apr 7, 2026 | 1,197.20 | 1,202.80 | 1,180.00 | 1,185.40 | 1,185.40 | -0.60% | 1,724 |
| Apr 2, 2026 | 1,176.60 | 1,195.00 | 1,171.00 | 1,192.60 | 1,192.60 | 0.08% | 1,414 |
| Apr 1, 2026 | 1,188.20 | 1,191.60 | 1,181.00 | 1,191.60 | 1,191.60 | 2.64% | 2,172 |
| Mar 31, 2026 | 1,156.20 | 1,164.80 | 1,154.60 | 1,161.00 | 1,161.00 | 0.07% | 1,684 |
| Mar 30, 2026 | 1,157.00 | 1,166.60 | 1,156.00 | 1,160.20 | 1,160.20 | -0.02% | 1,568 |
| Mar 27, 2026 | 1,180.00 | 1,180.00 | 1,158.60 | 1,160.40 | 1,160.40 | -2.04% | 1,821 |
| Mar 26, 2026 | 1,196.00 | 1,196.00 | 1,184.60 | 1,184.60 | 1,184.60 | -1.43% | 1,206 |
| Mar 25, 2026 | 1,200.20 | 1,204.60 | 1,195.00 | 1,201.80 | 1,201.80 | 0.62% | 1,587 |
| Mar 24, 2026 | 1,200.00 | 1,200.80 | 1,187.60 | 1,194.40 | 1,194.40 | -0.03% | 2,057 |
| Mar 23, 2026 | 1,177.60 | 1,215.00 | 1,177.20 | 1,194.80 | 1,194.80 | -0.13% | 4,935 |
| Mar 20, 2026 | 1,208.80 | 1,210.00 | 1,195.00 | 1,196.40 | 1,196.40 | -0.83% | 3,086 |
| Mar 19, 2026 | 1,220.40 | 1,221.60 | 1,206.40 | 1,206.40 | 1,206.40 | -1.81% | 1,739 |
| Mar 18, 2026 | 1,241.60 | 1,242.60 | 1,226.80 | 1,228.60 | 1,228.60 | -0.41% | 1,068 |
| Mar 17, 2026 | 1,226.20 | 1,238.20 | 1,222.60 | 1,233.60 | 1,233.60 | 0.19% | 1,407 |
| Mar 16, 2026 | 1,231.20 | 1,235.20 | 1,227.00 | 1,231.20 | 1,231.20 | 0.44% | 2,885 |
| Mar 13, 2026 | 1,223.60 | 1,237.60 | 1,222.60 | 1,225.80 | 1,225.80 | -0.23% | 1,566 |
| Mar 12, 2026 | 1,235.60 | 1,237.20 | 1,224.20 | 1,228.60 | 1,228.60 | -0.78% | 892 |
| Mar 11, 2026 | 1,234.40 | 1,244.00 | 1,231.80 | 1,238.20 | 1,238.20 | 0.06% | 1,771 |
| Mar 10, 2026 | 1,233.80 | 1,238.60 | 1,227.80 | 1,237.40 | 1,237.40 | 1.36% | 2,046 |
| Mar 9, 2026 | 1,203.40 | 1,222.40 | 1,202.80 | 1,220.80 | 1,220.80 | -0.57% | 3,749 |
| Mar 6, 2026 | 1,239.40 | 1,239.40 | 1,221.20 | 1,227.80 | 1,227.80 | -0.81% | 1,231 |
| Mar 5, 2026 | 1,237.20 | 1,244.00 | 1,233.80 | 1,237.80 | 1,237.80 | 0.10% | 2,272 |
| Mar 4, 2026 | 1,216.20 | 1,237.40 | 1,216.00 | 1,236.60 | 1,236.60 | 1.59% | 1,710 |
| Mar 3, 2026 | 1,214.20 | 1,220.00 | 1,204.40 | 1,217.20 | 1,217.20 | -0.18% | 1,426 |
| Mar 2, 2026 | 1,198.60 | 1,225.20 | 1,197.60 | 1,219.40 | 1,219.40 | 0.76% | 2,326 |
| Feb 27, 2026 | 1,215.60 | 1,217.60 | 1,202.00 | 1,210.20 | 1,210.20 | -0.59% | 1,751 |
| Feb 26, 2026 | 1,229.60 | 1,233.00 | 1,209.60 | 1,217.40 | 1,217.40 | -0.80% | 1,472 |
| Feb 25, 2026 | 1,215.60 | 1,231.40 | 1,215.60 | 1,227.20 | 1,227.20 | 1.04% | 1,619 |
| Feb 24, 2026 | 1,205.60 | 1,216.60 | 1,200.80 | 1,214.60 | 1,214.60 | 1.08% | 1,313 |
| Feb 23, 2026 | 1,205.80 | 1,214.60 | 1,198.40 | 1,201.60 | 1,201.60 | -0.97% | 1,702 |
| Feb 20, 2026 | 1,213.80 | 1,219.80 | 1,201.80 | 1,213.40 | 1,213.40 | 0.17% | 2,738 |
| Feb 19, 2026 | 1,213.20 | 1,214.60 | 1,205.20 | 1,211.40 | 1,211.40 | -0.31% | 1,159 |
| Feb 18, 2026 | 1,201.80 | 1,215.20 | 1,199.00 | 1,215.20 | 1,215.20 | 1.61% | 1,014 |