PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQB)
Germany · Delayed Price · Currency is EUR 355.60
+0.40 (0.11%)
At close: Apr 2, 2026
ETR:EQQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 350.85 | 355.60 | 348.95 | 355.60 | 355.60 | 0.11% | 3,254 |
| Apr 1, 2026 | 354.10 | 355.20 | 351.80 | 355.20 | 355.20 | 2.50% | 1,717 |
| Mar 31, 2026 | 344.80 | 346.95 | 344.30 | 346.55 | 346.55 | -0.03% | 1,825 |
| Mar 30, 2026 | 344.90 | 347.50 | 344.65 | 346.65 | 346.65 | 0.26% | 1,090 |
| Mar 27, 2026 | 351.60 | 351.60 | 345.40 | 345.75 | 345.75 | -2.12% | 1,350 |
| Mar 26, 2026 | 356.45 | 356.55 | 353.25 | 353.25 | 353.25 | -1.38% | 591 |
| Mar 25, 2026 | 357.75 | 359.00 | 356.40 | 358.20 | 358.20 | 0.77% | 2,178 |
| Mar 24, 2026 | 357.50 | 357.80 | 354.35 | 355.45 | 355.45 | -0.35% | 2,684 |
| Mar 23, 2026 | 351.20 | 361.30 | 350.85 | 356.70 | 356.70 | 0.22% | 4,683 |
| Mar 20, 2026 | 360.15 | 360.65 | 355.90 | 355.90 | 355.90 | -1.00% | 2,349 |
| Mar 19, 2026 | 363.60 | 363.95 | 358.85 | 359.50 | 359.50 | -1.72% | 2,112 |
| Mar 18, 2026 | 370.05 | 370.35 | 365.60 | 365.80 | 365.80 | -0.52% | 1,264 |
| Mar 17, 2026 | 365.65 | 368.90 | 364.70 | 367.70 | 367.70 | 0.18% | 651 |
| Mar 16, 2026 | 366.80 | 368.00 | 365.50 | 367.05 | 367.05 | 0.42% | 1,525 |
| Mar 13, 2026 | 364.65 | 368.25 | 364.65 | 365.50 | 365.50 | -0.19% | 1,806 |
| Mar 12, 2026 | 368.20 | 368.40 | 364.90 | 366.20 | 366.20 | -0.81% | 650 |
| Mar 11, 2026 | 368.05 | 370.55 | 367.25 | 369.20 | 369.20 | 0.07% | 964 |
| Mar 10, 2026 | 367.45 | 369.25 | 366.15 | 368.95 | 368.95 | 1.40% | 3,163 |
| Mar 9, 2026 | 359.20 | 364.35 | 358.70 | 363.85 | 363.85 | -0.40% | 2,426 |
| Mar 6, 2026 | 369.20 | 369.55 | 364.10 | 365.30 | 365.30 | -1.11% | 658 |
| Mar 5, 2026 | 368.65 | 370.70 | 368.00 | 369.40 | 369.40 | 0.22% | 1,349 |
| Mar 4, 2026 | 362.50 | 368.80 | 362.50 | 368.60 | 368.60 | 1.57% | 4,479 |
| Mar 3, 2026 | 362.05 | 363.40 | 359.35 | 362.90 | 362.90 | -0.34% | 2,737 |
| Mar 2, 2026 | 357.30 | 364.85 | 357.25 | 364.15 | 364.15 | 0.90% | 1,719 |
| Feb 27, 2026 | 362.25 | 362.90 | 358.75 | 360.90 | 360.90 | -0.52% | 1,365 |
| Feb 26, 2026 | 366.60 | 367.30 | 360.50 | 362.80 | 362.80 | -0.82% | 1,365 |
| Feb 25, 2026 | 362.60 | 366.80 | 362.55 | 365.80 | 365.80 | 1.19% | 593 |
| Feb 24, 2026 | 359.30 | 362.50 | 358.00 | 361.50 | 361.50 | 0.98% | 1,112 |
| Feb 23, 2026 | 359.35 | 361.90 | 357.00 | 358.00 | 358.00 | -1.23% | 1,260 |
| Feb 20, 2026 | 361.90 | 363.30 | 358.25 | 362.45 | 362.45 | 0.46% | 1,871 |
| Feb 19, 2026 | 361.65 | 361.90 | 359.15 | 360.80 | 360.80 | -0.40% | 565 |
| Feb 18, 2026 | 358.25 | 362.25 | 357.60 | 362.25 | 362.25 | 1.64% | 1,261 |
| Feb 17, 2026 | 356.15 | 357.45 | 353.00 | 356.40 | 356.40 | 0.27% | 1,367 |
| Feb 16, 2026 | 357.10 | 357.95 | 355.00 | 355.45 | 355.45 | -0.36% | 806 |
| Feb 13, 2026 | 356.00 | 358.05 | 353.75 | 356.75 | 356.75 | -0.11% | 3,280 |
| Feb 12, 2026 | 363.95 | 364.35 | 357.15 | 357.15 | 357.15 | -1.24% | 608 |
| Feb 11, 2026 | 361.30 | 365.00 | 359.75 | 361.65 | 361.65 | -0.39% | 1,527 |
| Feb 10, 2026 | 362.55 | 364.05 | 361.40 | 363.05 | 363.05 | 0.01% | 2,643 |
| Feb 9, 2026 | 361.70 | 363.00 | 357.95 | 363.00 | 363.00 | 0.58% | 1,920 |
| Feb 6, 2026 | 354.20 | 360.90 | 354.20 | 360.90 | 360.90 | 0.82% | 1,956 |
| Feb 5, 2026 | 361.60 | 362.35 | 354.50 | 357.95 | 357.95 | -1.05% | 1,388 |
| Feb 4, 2026 | 366.60 | 367.15 | 361.75 | 361.75 | 361.75 | -1.70% | 1,643 |
| Feb 3, 2026 | 374.80 | 375.15 | 367.65 | 368.00 | 368.00 | -1.43% | 1,440 |
| Feb 2, 2026 | 364.20 | 373.35 | 364.00 | 373.35 | 373.35 | 0.92% | 2,326 |
| Jan 30, 2026 | 366.80 | 370.90 | 366.35 | 369.95 | 369.95 | 0.96% | 1,049 |
| Jan 29, 2026 | 372.80 | 373.50 | 364.20 | 366.45 | 366.45 | -1.76% | 3,160 |
| Jan 28, 2026 | 373.55 | 374.15 | 372.65 | 373.00 | 373.00 | 0.69% | 1,376 |
| Jan 27, 2026 | 372.65 | 372.95 | 369.40 | 370.45 | 370.45 | -0.09% | 4,831 |
| Jan 26, 2026 | 369.25 | 370.80 | 366.90 | 370.80 | 370.80 | -0.50% | 1,740 |
| Jan 23, 2026 | 372.25 | 373.55 | 370.00 | 372.65 | 372.65 | 0.24% | 1,925 |