PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQB)
Germany · Delayed Price · Currency is EUR 380.15
-1.75 (-0.46%)
At close: Oct 30, 2025
ETR:EQQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 385.35 | 385.90 | 382.80 | 383.55 | 383.55 | 0.18% | 1,508 |
| Oct 30, 2025 | 384.40 | 385.00 | 381.50 | 382.85 | 382.85 | 0.09% | 825 |
| Oct 29, 2025 | 384.30 | 384.40 | 382.05 | 382.50 | 382.50 | 0.57% | 973 |
| Oct 28, 2025 | 378.45 | 381.00 | 378.00 | 380.35 | 380.35 | 0.56% | 2,497 |
| Oct 27, 2025 | 377.05 | 378.25 | 376.50 | 378.25 | 378.25 | 1.39% | 3,678 |
| Oct 24, 2025 | 370.95 | 373.15 | 370.45 | 373.05 | 373.05 | 1.26% | 1,885 |
| Oct 23, 2025 | 367.90 | 368.45 | 365.15 | 368.40 | 368.40 | 0.72% | 2,149 |
| Oct 22, 2025 | 369.85 | 370.40 | 365.75 | 365.75 | 365.75 | -1.08% | 757 |
| Oct 21, 2025 | 368.90 | 370.25 | 368.60 | 369.75 | 369.75 | 0.34% | 944 |
| Oct 20, 2025 | 365.70 | 368.70 | 364.80 | 368.50 | 368.50 | 2.57% | 1,201 |
| Oct 17, 2025 | 355.70 | 363.45 | 353.75 | 359.25 | 359.25 | -1.41% | 3,856 |
| Oct 16, 2025 | 364.55 | 366.05 | 363.80 | 364.40 | 364.40 | - | 2,016 |
| Oct 15, 2025 | 363.10 | 366.55 | 362.85 | 364.40 | 364.40 | 0.62% | 5,814 |
| Oct 14, 2025 | 361.75 | 362.70 | 357.85 | 362.15 | 362.15 | -0.69% | 2,270 |
| Oct 13, 2025 | 362.90 | 365.25 | 362.20 | 364.65 | 364.65 | 0.96% | 5,975 |
| Oct 10, 2025 | 371.05 | 371.80 | 361.00 | 361.20 | 361.20 | -2.38% | 2,425 |
| Oct 9, 2025 | 369.80 | 370.45 | 369.05 | 370.00 | 370.00 | 0.46% | 1,570 |
| Oct 8, 2025 | 365.60 | 368.40 | 365.00 | 368.30 | 368.30 | 1.21% | 1,341 |
| Oct 7, 2025 | 364.85 | 367.05 | 363.90 | 363.90 | 363.90 | -0.18% | 1,127 |
| Oct 6, 2025 | 363.70 | 366.05 | 363.00 | 364.55 | 364.55 | 0.50% | 1,726 |
| Oct 3, 2025 | 364.05 | 364.20 | 361.65 | 362.75 | 362.75 | 0.03% | 2,954 |
| Oct 2, 2025 | 361.60 | 363.40 | 361.40 | 362.65 | 362.65 | 0.78% | 6,901 |
| Oct 1, 2025 | 354.90 | 359.85 | 354.60 | 359.85 | 359.85 | 0.54% | 1,651 |
| Sep 30, 2025 | 357.85 | 358.55 | 356.95 | 357.90 | 357.90 | -0.25% | 1,514 |
| Sep 29, 2025 | 358.75 | 360.20 | 358.45 | 358.80 | 358.80 | 0.73% | 1,659 |
| Sep 26, 2025 | 357.25 | 358.40 | 355.55 | 356.20 | 356.20 | -0.31% | 585 |
| Sep 25, 2025 | 356.20 | 357.30 | 353.90 | 357.30 | 357.30 | 0.01% | 1,803 |
| Sep 24, 2025 | 357.05 | 358.75 | 356.70 | 357.25 | 357.25 | -0.28% | 1,411 |
| Sep 23, 2025 | 358.85 | 359.00 | 357.45 | 358.25 | 358.25 | 0.08% | 874 |
| Sep 22, 2025 | 357.60 | 358.20 | 355.60 | 357.95 | 357.95 | 0.43% | 3,313 |
| Sep 19, 2025 | 354.85 | 356.90 | 354.30 | 356.40 | 356.40 | 0.13% | 2,359 |
| Sep 18, 2025 | 352.90 | 356.00 | 352.25 | 355.95 | 355.95 | 2.15% | 5,236 |
| Sep 17, 2025 | 350.25 | 350.45 | 348.45 | 348.45 | 348.45 | -0.49% | 1,152 |
| Sep 16, 2025 | 352.75 | 353.40 | 349.75 | 350.15 | 350.15 | -0.50% | 2,684 |
| Sep 15, 2025 | 351.75 | 352.40 | 350.00 | 351.90 | 351.90 | 0.23% | 1,958 |
| Sep 12, 2025 | 349.35 | 351.10 | 349.25 | 351.10 | 351.10 | 0.40% | 2,505 |
| Sep 11, 2025 | 349.15 | 350.50 | 348.05 | 349.70 | 349.70 | 0.37% | 1,283 |
| Sep 10, 2025 | 349.25 | 350.00 | 348.10 | 348.40 | 348.40 | 0.66% | 1,878 |
| Sep 9, 2025 | 345.85 | 346.60 | 345.30 | 346.10 | 346.10 | -0.17% | 1,101 |
| Sep 8, 2025 | 345.60 | 346.95 | 345.25 | 346.70 | 346.70 | 0.98% | 1,025 |
| Sep 5, 2025 | 347.10 | 347.75 | 341.75 | 343.35 | 343.35 | -0.42% | 1,627 |
| Sep 4, 2025 | 343.45 | 345.15 | 343.40 | 344.80 | 344.80 | 0.86% | 2,170 |
| Sep 3, 2025 | 342.50 | 343.70 | 341.75 | 341.85 | 341.85 | 1.30% | 816 |
| Sep 2, 2025 | 341.50 | 341.90 | 337.45 | 337.45 | 337.45 | -1.45% | 1,759 |
| Sep 1, 2025 | 341.05 | 342.40 | 341.00 | 342.40 | 342.40 | 0.19% | 1,457 |
| Aug 29, 2025 | 346.50 | 346.60 | 341.20 | 341.75 | 341.75 | -1.33% | 822 |
| Aug 28, 2025 | 345.45 | 346.45 | 344.45 | 346.35 | 346.35 | 0.01% | 866 |
| Aug 27, 2025 | 346.05 | 347.15 | 345.25 | 346.30 | 346.30 | 0.79% | 5,801 |
| Aug 26, 2025 | 343.65 | 344.15 | 342.80 | 343.60 | 343.60 | -0.15% | 1,059 |
| Aug 25, 2025 | 342.05 | 344.10 | 341.35 | 344.10 | 344.10 | 0.13% | 2,514 |