PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQB)
Germany · Delayed Price · Currency is EUR 459.50
+0.70 (0.15%)
Sep 23, 2026, 3:53 PM CET
ETR:EQQB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 461.10 | 461.35 | 459.60 | 460.60 | - | 0.46% | 822 |
| Sep 22, 2026 | 455.25 | 459.05 | 454.90 | 458.50 | 458.50 | 1.43% | 4,109 |
| Sep 21, 2026 | 445.80 | 452.30 | 445.35 | 452.05 | 452.05 | 2.79% | 2,514 |
| Sep 18, 2026 | 441.70 | 442.55 | 439.55 | 439.80 | 439.80 | 0.23% | 2,235 |
| Sep 17, 2026 | 435.60 | 438.85 | 435.60 | 438.80 | 438.80 | 1.32% | 3,001 |
| Sep 16, 2026 | 431.40 | 433.50 | 430.55 | 433.10 | 433.10 | 0.79% | 1,133 |
| Sep 15, 2026 | 431.45 | 432.30 | 429.00 | 429.70 | 429.70 | -0.53% | 662 |
| Sep 14, 2026 | 428.90 | 432.00 | 427.60 | 432.00 | 432.00 | -0.59% | 1,312 |
| Sep 11, 2026 | 431.45 | 439.15 | 431.05 | 434.55 | 434.55 | 0.99% | 2,866 |
| Sep 10, 2026 | 433.15 | 434.60 | 428.45 | 430.30 | 430.30 | -0.60% | 1,860 |
| Sep 9, 2026 | 434.95 | 435.25 | 431.10 | 432.90 | 432.90 | -0.57% | 1,750 |
| Sep 8, 2026 | 435.70 | 436.65 | 433.70 | 435.40 | 435.40 | 0.03% | 1,192 |
| Sep 7, 2026 | 436.90 | 436.95 | 434.75 | 435.25 | 435.25 | 0.24% | 1,098 |
| Sep 4, 2026 | 435.15 | 436.95 | 434.00 | 434.20 | 434.20 | -0.02% | 1,319 |
| Sep 3, 2026 | 430.05 | 434.30 | 428.50 | 434.30 | 434.30 | 0.89% | 4,671 |
| Sep 2, 2026 | 430.05 | 430.55 | 427.55 | 430.45 | 430.45 | -0.13% | 2,128 |
| Sep 1, 2026 | 435.35 | 435.40 | 428.00 | 431.00 | 431.00 | -0.32% | 5,135 |
| Aug 31, 2026 | 435.15 | 435.35 | 432.40 | 432.40 | 432.40 | -1.37% | 3,098 |
| Aug 28, 2026 | 434.60 | 438.55 | 434.05 | 438.40 | 438.40 | 1.10% | 1,072 |
| Aug 27, 2026 | 432.45 | 434.70 | 432.25 | 433.65 | 433.65 | 1.14% | 2,786 |
| Aug 26, 2026 | 428.25 | 429.65 | 427.00 | 428.75 | 428.75 | 0.13% | 861 |
| Aug 25, 2026 | 429.05 | 430.35 | 426.95 | 428.20 | 428.20 | 0.43% | 4,968 |
| Aug 24, 2026 | 426.50 | 428.35 | 423.85 | 426.35 | 426.35 | -0.80% | 4,644 |
| Aug 21, 2026 | 429.15 | 431.30 | 427.70 | 429.80 | 429.80 | 0.34% | 942 |
| Aug 20, 2026 | 433.20 | 433.45 | 427.30 | 428.35 | 428.35 | -1.03% | 1,759 |
| Aug 19, 2026 | 434.70 | 436.30 | 429.90 | 432.80 | 432.80 | -0.75% | 3,363 |
| Aug 18, 2026 | 440.55 | 440.60 | 435.00 | 436.05 | 436.05 | -2.10% | 1,800 |
| Aug 17, 2026 | 446.00 | 446.35 | 443.90 | 445.40 | 445.40 | 0.59% | 3,054 |
| Aug 14, 2026 | 446.20 | 446.75 | 442.80 | 442.80 | 442.80 | -0.75% | 2,559 |
| Aug 13, 2026 | 442.30 | 447.05 | 441.25 | 446.15 | 446.15 | 1.18% | 1,383 |
| Aug 12, 2026 | 439.85 | 445.00 | 439.50 | 440.95 | 440.95 | 0.58% | 6,501 |
| Aug 11, 2026 | 439.80 | 441.55 | 437.70 | 438.40 | 438.40 | -0.25% | 5,026 |
| Aug 10, 2026 | 441.60 | 442.20 | 438.85 | 439.50 | 439.50 | -0.12% | 1,536 |
| Aug 7, 2026 | 437.30 | 440.10 | 436.35 | 440.05 | 440.05 | 0.56% | 1,499 |
| Aug 6, 2026 | 435.95 | 438.95 | 432.30 | 437.60 | 437.60 | -0.62% | 2,931 |
| Aug 5, 2026 | 442.50 | 444.00 | 439.55 | 440.35 | 440.35 | 0.38% | 2,273 |
| Aug 4, 2026 | 430.80 | 440.15 | 429.75 | 438.70 | 438.70 | 2.90% | 2,927 |
| Aug 3, 2026 | 422.95 | 426.45 | 419.85 | 426.35 | 426.35 | 2.06% | 2,988 |
| Jul 31, 2026 | 421.90 | 425.80 | 417.00 | 417.75 | 417.75 | 0.69% | 3,147 |
| Jul 30, 2026 | 409.05 | 418.70 | 407.10 | 414.90 | 414.90 | 0.51% | 5,176 |
| Jul 29, 2026 | 417.05 | 419.25 | 410.05 | 412.80 | 412.80 | -1.31% | 2,158 |
| Jul 28, 2026 | 418.60 | 419.80 | 413.35 | 418.30 | 418.30 | -0.23% | 4,988 |
| Jul 27, 2026 | 428.70 | 429.30 | 418.30 | 419.25 | 419.25 | -1.65% | 2,101 |
| Jul 24, 2026 | 427.00 | 429.05 | 422.80 | 426.30 | 426.30 | -0.14% | 1,800 |
| Jul 23, 2026 | 433.05 | 434.50 | 426.50 | 426.90 | 426.90 | -2.32% | 986 |
| Jul 22, 2026 | 433.90 | 438.90 | 432.90 | 437.05 | 437.05 | 0.06% | 3,255 |
| Jul 21, 2026 | 434.15 | 436.80 | 433.15 | 436.80 | 436.80 | 0.98% | 1,473 |
| Jul 20, 2026 | 428.70 | 434.80 | 428.50 | 432.55 | 432.55 | 1.13% | 2,728 |
| Jul 17, 2026 | 427.20 | 429.90 | 423.10 | 427.70 | 427.70 | -2.16% | 7,518 |
| Jul 16, 2026 | 439.80 | 439.80 | 434.70 | 437.15 | 437.15 | -0.76% | 3,087 |