iShares NASDAQ 100 UCITS ETF (BIT:CSNDX)
Italy · Delayed Price · Currency is EUR 1,265.48
+15.71 (1.26%)
At close: Apr 15, 2026
BIT:CSNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,279.81 | 1,283.88 | 1,273.95 | 1,283.88 | 1,283.88 | 1.45% | 2,512 |
| Apr 15, 2026 | 1,257.58 | 1,265.81 | 1,257.43 | 1,265.48 | 1,265.48 | 1.26% | 2,525 |
| Apr 14, 2026 | 1,238.91 | 1,249.77 | 1,238.91 | 1,249.77 | 1,249.77 | 1.33% | 1,973 |
| Apr 13, 2026 | 1,225.89 | 1,235.01 | 1,223.66 | 1,233.33 | 1,233.33 | 0.14% | 1,772 |
| Apr 10, 2026 | 1,231.48 | 1,235.00 | 1,229.17 | 1,231.57 | 1,231.57 | 0.59% | 5,688 |
| Apr 9, 2026 | 1,223.54 | 1,224.32 | 1,218.51 | 1,224.32 | 1,224.32 | 0.28% | 1,707 |
| Apr 8, 2026 | 1,226.40 | 1,231.61 | 1,215.95 | 1,220.89 | 1,220.89 | 2.96% | 4,199 |
| Apr 7, 2026 | 1,197.64 | 1,202.85 | 1,180.47 | 1,185.74 | 1,185.74 | -0.57% | 3,458 |
| Apr 2, 2026 | 1,177.18 | 1,195.27 | 1,171.61 | 1,192.52 | 1,192.52 | 0.13% | 1,370 |
| Apr 1, 2026 | 1,188.00 | 1,191.49 | 1,181.00 | 1,190.95 | 1,190.95 | 2.48% | 2,283 |
| Mar 31, 2026 | 1,156.51 | 1,164.09 | 1,155.00 | 1,162.11 | 1,162.11 | -0.10% | 1,618 |
| Mar 30, 2026 | 1,157.26 | 1,166.52 | 1,156.40 | 1,163.32 | 1,163.32 | 0.17% | 2,094 |
| Mar 27, 2026 | 1,180.15 | 1,180.15 | 1,158.25 | 1,161.35 | 1,161.35 | -1.98% | 3,332 |
| Mar 26, 2026 | 1,195.85 | 1,196.97 | 1,184.79 | 1,184.79 | 1,184.79 | -1.39% | 2,655 |
| Mar 25, 2026 | 1,200.00 | 1,204.19 | 1,195.00 | 1,201.53 | 1,201.53 | 0.70% | 1,326 |
| Mar 24, 2026 | 1,199.69 | 1,200.23 | 1,187.19 | 1,193.21 | 1,193.21 | -0.31% | 4,330 |
| Mar 23, 2026 | 1,178.10 | 1,217.22 | 1,177.38 | 1,196.94 | 1,196.94 | 0.15% | 6,864 |
| Mar 20, 2026 | 1,208.63 | 1,209.76 | 1,195.18 | 1,195.18 | 1,195.18 | -0.94% | 3,116 |
| Mar 19, 2026 | 1,220.39 | 1,222.62 | 1,206.55 | 1,206.55 | 1,206.55 | -1.73% | 2,218 |
| Mar 18, 2026 | 1,241.55 | 1,242.29 | 1,226.69 | 1,227.73 | 1,227.73 | -0.46% | 1,680 |
| Mar 17, 2026 | 1,226.56 | 1,238.25 | 1,223.30 | 1,233.46 | 1,233.46 | 0.19% | 4,025 |
| Mar 16, 2026 | 1,230.03 | 1,234.75 | 1,227.23 | 1,231.15 | 1,231.15 | 0.40% | 1,781 |
| Mar 13, 2026 | 1,223.36 | 1,237.94 | 1,223.04 | 1,226.25 | 1,226.25 | -0.17% | 2,624 |
| Mar 12, 2026 | 1,235.80 | 1,237.00 | 1,224.25 | 1,228.38 | 1,228.38 | -0.79% | 2,176 |
| Mar 11, 2026 | 1,234.24 | 1,242.30 | 1,231.89 | 1,238.20 | 1,238.20 | 0.05% | 1,449 |
| Mar 10, 2026 | 1,233.53 | 1,239.18 | 1,228.35 | 1,237.64 | 1,237.64 | 1.39% | 2,359 |
| Mar 9, 2026 | 1,203.95 | 1,222.51 | 1,202.87 | 1,220.67 | 1,220.67 | -0.44% | 1,937 |
| Mar 6, 2026 | 1,239.41 | 1,239.75 | 1,220.91 | 1,226.04 | 1,226.04 | -1.02% | 2,362 |
| Mar 5, 2026 | 1,236.82 | 1,242.54 | 1,232.65 | 1,238.64 | 1,238.64 | 0.14% | 3,193 |
| Mar 4, 2026 | 1,216.02 | 1,236.88 | 1,215.22 | 1,236.88 | 1,236.88 | 1.58% | 3,013 |
| Mar 3, 2026 | 1,214.25 | 1,219.82 | 1,205.00 | 1,217.69 | 1,217.69 | -0.24% | 3,953 |
| Mar 2, 2026 | 1,198.91 | 1,224.49 | 1,197.61 | 1,220.66 | 1,220.66 | 0.78% | 2,861 |
| Feb 27, 2026 | 1,215.57 | 1,217.29 | 1,202.00 | 1,211.21 | 1,211.21 | -0.48% | 2,126 |
| Feb 26, 2026 | 1,229.77 | 1,232.82 | 1,210.30 | 1,217.07 | 1,217.07 | -0.83% | 4,062 |
| Feb 25, 2026 | 1,215.93 | 1,231.54 | 1,215.93 | 1,227.24 | 1,227.24 | 1.15% | 2,399 |
| Feb 24, 2026 | 1,204.85 | 1,216.47 | 1,201.00 | 1,213.24 | 1,213.24 | 0.99% | 1,787 |
| Feb 23, 2026 | 1,205.49 | 1,214.58 | 1,198.09 | 1,201.31 | 1,201.31 | -1.21% | 2,242 |
| Feb 20, 2026 | 1,214.41 | 1,220.36 | 1,201.99 | 1,216.07 | 1,216.07 | 0.39% | 3,043 |
| Feb 19, 2026 | 1,213.30 | 1,215.01 | 1,205.00 | 1,211.34 | 1,211.34 | -0.32% | 1,714 |
| Feb 18, 2026 | 1,202.25 | 1,215.27 | 1,198.60 | 1,215.27 | 1,215.27 | 1.57% | 1,791 |
| Feb 17, 2026 | 1,194.27 | 1,200.21 | 1,185.00 | 1,196.43 | 1,196.43 | 0.33% | 1,566 |
| Feb 16, 2026 | 1,197.96 | 1,201.05 | 1,191.76 | 1,192.49 | 1,192.49 | -0.39% | 560 |
| Feb 13, 2026 | 1,193.64 | 1,201.38 | 1,187.33 | 1,197.12 | 1,197.12 | -0.01% | 4,085 |
| Feb 12, 2026 | 1,221.30 | 1,222.17 | 1,197.28 | 1,197.28 | 1,197.28 | -1.33% | 1,378 |
| Feb 11, 2026 | 1,211.84 | 1,226.21 | 1,206.58 | 1,213.38 | 1,213.38 | -0.25% | 2,400 |
| Feb 10, 2026 | 1,215.63 | 1,222.00 | 1,213.57 | 1,216.47 | 1,216.47 | -0.16% | 926 |
| Feb 9, 2026 | 1,214.10 | 1,218.36 | 1,200.00 | 1,218.36 | 1,218.36 | 0.62% | 2,172 |
| Feb 6, 2026 | 1,188.24 | 1,210.85 | 1,188.24 | 1,210.85 | 1,210.85 | 0.74% | 2,496 |
| Feb 5, 2026 | 1,213.72 | 1,216.09 | 1,188.55 | 1,201.92 | 1,201.92 | -0.93% | 4,078 |
| Feb 4, 2026 | 1,230.14 | 1,232.13 | 1,213.25 | 1,213.25 | 1,213.25 | -1.70% | 6,605 |