PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 526.00
-8.00 (-1.50%)
Feb 3, 2026, 5:36 PM CET
ETR:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 535.80 | 536.50 | 525.50 | 526.00 | - | -1.50% | 5,585 |
| Feb 2, 2026 | 521.10 | 534.00 | 520.80 | 534.00 | 534.00 | 0.96% | 7,881 |
| Jan 30, 2026 | 524.10 | 530.00 | 523.70 | 528.90 | 528.90 | 0.97% | 1,921 |
| Jan 29, 2026 | 533.10 | 534.20 | 520.80 | 523.80 | 523.80 | -1.80% | 8,469 |
| Jan 28, 2026 | 534.00 | 535.20 | 532.80 | 533.40 | 533.40 | 0.66% | 4,607 |
| Jan 27, 2026 | 533.00 | 533.30 | 528.30 | 529.90 | 529.90 | -0.04% | 3,213 |
| Jan 26, 2026 | 527.90 | 530.30 | 525.00 | 530.10 | 530.10 | -0.53% | 6,424 |
| Jan 23, 2026 | 532.30 | 534.00 | 529.50 | 532.90 | 532.90 | 0.28% | 3,013 |
| Jan 22, 2026 | 532.60 | 534.90 | 529.90 | 531.40 | 531.40 | 0.70% | 4,155 |
| Jan 21, 2026 | 523.10 | 529.20 | 518.90 | 527.70 | 527.70 | 0.23% | 5,344 |
| Jan 20, 2026 | 525.00 | 526.60 | 520.50 | 526.50 | 526.50 | -0.42% | 4,383 |
| Jan 19, 2026 | 530.30 | 531.10 | 527.10 | 528.70 | 528.70 | -1.91% | 5,959 |
| Jan 16, 2026 | 540.70 | 541.10 | 536.80 | 539.00 | 539.00 | -0.54% | 3,151 |
| Jan 15, 2026 | 536.80 | 543.10 | 536.70 | 541.90 | 541.90 | 1.82% | 3,936 |
| Jan 14, 2026 | 539.40 | 539.60 | 531.00 | 532.20 | 532.20 | -1.66% | 6,136 |
| Jan 13, 2026 | 539.70 | 542.20 | 538.40 | 541.20 | 541.20 | 0.32% | 4,609 |
| Jan 12, 2026 | 535.10 | 540.00 | 533.00 | 539.50 | 539.50 | - | 6,408 |
| Jan 9, 2026 | 535.50 | 540.30 | 535.10 | 539.50 | 539.50 | 1.07% | 4,474 |
| Jan 8, 2026 | 535.80 | 537.20 | 532.70 | 533.80 | 533.80 | -0.82% | 6,807 |
| Jan 7, 2026 | 535.60 | 538.70 | 534.20 | 538.20 | 538.20 | 0.86% | 6,853 |
| Jan 6, 2026 | 530.50 | 535.10 | 528.60 | 533.60 | 533.60 | 0.30% | 3,358 |
| Jan 5, 2026 | 529.20 | 533.20 | 529.20 | 532.00 | 532.00 | 1.41% | 4,090 |
| Jan 2, 2026 | 530.70 | 533.50 | 523.60 | 524.60 | 524.60 | -1.13% | 8,651 |
| Dec 30, 2025 | 529.80 | 530.60 | 529.60 | 530.60 | 530.60 | 0.13% | 2,875 |
| Dec 29, 2025 | 531.10 | 531.60 | 528.20 | 529.90 | 529.90 | 0.06% | 5,440 |
| Dec 23, 2025 | 528.40 | 529.90 | 527.10 | 529.60 | 529.60 | - | 2,374 |
| Dec 22, 2025 | 530.90 | 531.30 | 528.00 | 529.60 | 529.60 | 0.23% | 3,765 |
| Dec 19, 2025 | 524.80 | 528.50 | 523.00 | 528.40 | 528.40 | 0.80% | 3,171 |
| Dec 18, 2025 | 516.60 | 524.80 | 516.50 | 524.20 | 524.20 | 1.75% | 4,817 |
| Dec 17, 2025 | 525.20 | 527.00 | 515.20 | 515.20 | 515.20 | -0.79% | 5,293 |
| Dec 16, 2025 | 517.60 | 520.90 | 517.40 | 519.30 | 519.30 | -0.78% | 6,280 |
| Dec 15, 2025 | 526.10 | 528.20 | 520.50 | 523.40 | 523.40 | -0.19% | 6,148 |
| Dec 12, 2025 | 534.10 | 534.60 | 523.30 | 524.40 | 524.40 | -1.11% | 6,406 |
| Dec 11, 2025 | 532.70 | 535.80 | 528.90 | 530.30 | 530.30 | -1.45% | 4,160 |
| Dec 10, 2025 | 539.70 | 540.40 | 536.30 | 538.10 | 537.74 | -0.28% | 4,712 |
| Dec 9, 2025 | 539.40 | 539.90 | 537.10 | 539.60 | 539.24 | 0.17% | 4,134 |
| Dec 8, 2025 | 540.60 | 541.80 | 538.70 | 538.70 | 538.34 | -0.06% | 5,081 |
| Dec 5, 2025 | 539.00 | 542.10 | 536.60 | 539.00 | 538.64 | 0.56% | 3,617 |
| Dec 4, 2025 | 537.10 | 538.20 | 534.40 | 536.00 | 535.65 | -0.04% | 3,843 |
| Dec 3, 2025 | 538.20 | 538.30 | 532.40 | 536.20 | 535.84 | 0.11% | 4,327 |
| Dec 2, 2025 | 533.00 | 539.60 | 532.50 | 535.60 | 535.25 | 0.43% | 4,160 |
| Dec 1, 2025 | 531.70 | 533.30 | 528.50 | 533.30 | 532.95 | -0.28% | 8,212 |
| Nov 28, 2025 | 534.60 | 536.40 | 533.70 | 534.80 | 534.45 | 0.47% | 7,415 |
| Nov 27, 2025 | 533.00 | 533.70 | 532.10 | 532.30 | 531.95 | -0.15% | 3,577 |
| Nov 26, 2025 | 531.20 | 533.10 | 529.80 | 533.10 | 532.75 | 1.68% | 4,686 |
| Nov 25, 2025 | 527.40 | 527.70 | 519.70 | 524.30 | 523.95 | -0.32% | 4,225 |
| Nov 24, 2025 | 518.20 | 526.40 | 515.10 | 526.00 | 525.65 | 2.45% | 4,073 |
| Nov 21, 2025 | 510.60 | 513.90 | 506.60 | 513.40 | 513.06 | -2.27% | 15,990 |
| Nov 20, 2025 | 532.80 | 535.50 | 525.30 | 525.30 | 524.95 | 0.79% | 9,443 |
| Nov 19, 2025 | 517.70 | 526.80 | 517.30 | 521.20 | 520.85 | 0.42% | 6,049 |