iShares Nasdaq 100 Top 30 UCITS ETF (EPA:QTOP)
France · Delayed Price · Currency is EUR 6.39
-0.01 (-0.11%)
At close: Sep 23, 2026
EPA:QTOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.41 | 6.44 | 6.37 | 6.39 | 6.39 | -0.11% | 2,356 |
| Sep 22, 2026 | 6.37 | 6.45 | 6.36 | 6.40 | 6.40 | 1.30% | 24,450 |
| Sep 21, 2026 | 6.25 | 6.28 | 6.21 | 6.31 | 6.31 | 3.04% | 12,468 |
| Sep 18, 2026 | 6.14 | 6.17 | 6.12 | 6.13 | 6.13 | 0.34% | 813 |
| Sep 17, 2026 | 6.02 | 6.10 | 6.02 | 6.11 | 6.11 | 1.45% | 2,917 |
| Sep 16, 2026 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | 0.91% | 620 |
| Sep 15, 2026 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | -0.23% | 440 |
| Sep 14, 2026 | 5.97 | 5.97 | 5.95 | 5.98 | 5.98 | -0.96% | 396 |
| Sep 11, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 1.27% | 51,061 |
| Sep 10, 2026 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | -0.47% | 155 |
| Sep 9, 2026 | 6.02 | 6.03 | 5.96 | 5.99 | 5.99 | -0.55% | 358 |
| Sep 8, 2026 | 6.01 | 6.03 | 5.98 | 6.02 | 6.02 | -0.17% | 5,785 |
| Sep 7, 2026 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 0.92% | 1,119 |
| Sep 4, 2026 | 6.01 | 6.01 | 6.01 | 5.98 | 5.98 | -0.02% | 2,327 |
| Sep 3, 2026 | 5.93 | 5.98 | 5.90 | 5.98 | 5.98 | 1.06% | 2,134 |
| Sep 2, 2026 | 5.93 | 5.93 | 5.88 | 5.92 | 5.92 | -0.02% | 513 |
| Sep 1, 2026 | 5.92 | 5.97 | 5.87 | 5.92 | 5.92 | -0.20% | 1,537 |
| Aug 31, 2026 | 5.98 | 5.98 | 5.93 | 5.93 | 5.93 | -1.33% | 940 |
| Aug 28, 2026 | 5.94 | 6.00 | 5.94 | 6.01 | 6.01 | 1.47% | 1,388 |
| Aug 27, 2026 | 5.93 | 5.95 | 5.92 | 5.92 | 5.92 | 1.27% | 654 |
| Aug 26, 2026 | 5.82 | 5.85 | 5.81 | 5.85 | 5.85 | 0.22% | 509 |
| Aug 25, 2026 | 5.84 | 5.90 | 5.82 | 5.84 | 5.84 | 0.53% | 3,212 |
| Aug 24, 2026 | 5.87 | 5.87 | 5.78 | 5.80 | 5.80 | -0.94% | 10,626 |
| Aug 21, 2026 | 5.86 | 5.89 | 5.85 | 5.86 | 5.86 | 0.22% | 2,264 |
| Aug 20, 2026 | 5.95 | 5.95 | 5.84 | 5.85 | 5.85 | -1.25% | 1,605 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.87 | 5.92 | 5.92 | -0.85% | 1,123 |
| Aug 18, 2026 | 6.08 | 6.08 | 5.97 | 5.97 | 5.97 | -2.43% | 2,982 |
| Aug 17, 2026 | 6.16 | 6.16 | 6.10 | 6.12 | 6.12 | 0.58% | 65,360 |
| Aug 14, 2026 | 6.13 | 6.14 | 6.12 | 6.09 | 6.09 | -0.72% | 833 |
| Aug 13, 2026 | 6.04 | 6.14 | 6.04 | 6.13 | 6.13 | 1.17% | 9,947 |
| Aug 12, 2026 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 0.36% | 1,335 |
| Aug 11, 2026 | 6.03 | 6.09 | 6.02 | 6.04 | 6.04 | -0.18% | 5,936 |
| Aug 10, 2026 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | -0.41% | 1,036 |
| Aug 7, 2026 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 0.23% | 480 |
| Aug 6, 2026 | 5.99 | 6.06 | 5.98 | 6.06 | 6.06 | -0.41% | 11,102 |
| Aug 5, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 0.28% | 4,754 |
| Aug 4, 2026 | 5.98 | 6.05 | 5.94 | 6.07 | 6.07 | 3.27% | 2,630 |
| Aug 3, 2026 | 5.84 | 5.88 | 5.79 | 5.87 | 5.87 | 2.67% | 2,919 |
| Jul 31, 2026 | 5.82 | 5.82 | 5.75 | 5.72 | 5.72 | 0.30% | 4,640 |
| Jul 30, 2026 | 5.53 | 5.72 | 5.53 | 5.70 | 5.70 | 1.53% | 2,294 |
| Jul 29, 2026 | 5.68 | 5.74 | 5.62 | 5.62 | 5.62 | -1.63% | 1,341 |
| Jul 28, 2026 | 5.71 | 5.76 | 5.65 | 5.71 | 5.71 | -1.04% | 12,426 |
| Jul 27, 2026 | 5.93 | 5.95 | 5.93 | 5.77 | 5.77 | -1.97% | 641 |
| Jul 24, 2026 | 5.93 | 5.94 | 5.89 | 5.89 | 5.89 | -0.24% | 2,291 |
| Jul 23, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -2.80% | 558 |
| Jul 22, 2026 | 6.01 | 6.05 | 6.01 | 6.07 | 6.07 | 0.16% | 583 |
| Jul 21, 2026 | 6.04 | 6.05 | 6.00 | 6.06 | 6.06 | 1.10% | 7,716 |
| Jul 20, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 1.23% | 292 |
| Jul 17, 2026 | 5.93 | 5.93 | 5.86 | 5.92 | 5.92 | -2.34% | 4,563 |
| Jul 16, 2026 | 6.13 | 6.13 | 6.05 | 6.06 | 6.06 | -0.92% | 1,035 |