PowerShares EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 488.35
+5.75 (1.19%)
Aug 4, 2025, 5:36 PM CET
ETR:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 483.15 | 488.55 | 483.15 | 488.35 | 488.35 | 1.19% | 5,507 |
| Aug 1, 2025 | 495.00 | 495.00 | 479.25 | 482.60 | 482.60 | -3.61% | 11,909 |
| Jul 31, 2025 | 505.10 | 506.90 | 499.00 | 500.70 | 500.70 | 0.60% | 6,197 |
| Jul 30, 2025 | 494.05 | 498.65 | 493.65 | 497.70 | 497.70 | 0.62% | 1,104 |
| Jul 29, 2025 | 495.75 | 498.30 | 494.65 | 494.65 | 494.65 | 0.69% | 4,628 |
| Jul 28, 2025 | 488.50 | 491.40 | 488.25 | 491.25 | 491.25 | 1.30% | 6,579 |
| Jul 25, 2025 | 483.70 | 485.10 | 482.95 | 484.95 | 484.95 | 0.52% | 3,777 |
| Jul 24, 2025 | 482.60 | 484.00 | 480.55 | 482.45 | 482.45 | 0.32% | 3,385 |
| Jul 23, 2025 | 481.35 | 482.05 | 479.30 | 480.90 | 480.90 | 0.07% | 4,562 |
| Jul 22, 2025 | 484.60 | 485.15 | 480.25 | 480.55 | 480.55 | -1.01% | 2,115 |
| Jul 21, 2025 | 485.45 | 487.00 | 483.60 | 485.45 | 485.45 | 0.31% | 6,878 |
| Jul 18, 2025 | 486.45 | 486.45 | 483.55 | 483.95 | 483.95 | -0.47% | 6,534 |
| Jul 17, 2025 | 484.60 | 486.75 | 483.35 | 486.25 | 486.25 | 2.48% | 2,281 |
| Jul 16, 2025 | 479.60 | 483.35 | 474.50 | 474.50 | 474.50 | -1.99% | 4,348 |
| Jul 15, 2025 | 481.15 | 484.15 | 480.55 | 484.15 | 484.15 | 1.42% | 4,685 |
| Jul 14, 2025 | 475.05 | 478.15 | 473.90 | 477.35 | 477.35 | 0.19% | 5,591 |
| Jul 11, 2025 | 477.05 | 477.75 | 474.30 | 476.45 | 476.45 | -0.27% | 1,859 |
| Jul 10, 2025 | 475.30 | 478.35 | 475.30 | 477.75 | 477.75 | 0.41% | 3,103 |
| Jul 9, 2025 | 473.70 | 478.60 | 473.30 | 475.80 | 475.80 | 0.40% | 2,465 |
| Jul 8, 2025 | 473.15 | 475.65 | 472.90 | 473.90 | 473.90 | 0.12% | 2,618 |
| Jul 7, 2025 | 473.30 | 475.25 | 472.90 | 473.35 | 473.35 | 0.35% | 2,089 |
| Jul 4, 2025 | 473.35 | 473.35 | 471.00 | 471.70 | 471.70 | -0.75% | 3,889 |
| Jul 3, 2025 | 470.05 | 475.60 | 469.35 | 475.25 | 475.25 | 1.25% | 4,037 |
| Jul 2, 2025 | 468.70 | 470.70 | 465.40 | 469.40 | 469.40 | 0.58% | 5,265 |
| Jul 1, 2025 | 470.50 | 470.50 | 465.00 | 466.70 | 466.70 | -0.80% | 9,277 |
| Jun 30, 2025 | 471.95 | 473.35 | 470.00 | 470.45 | 470.45 | -0.19% | 2,594 |
| Jun 27, 2025 | 469.70 | 471.55 | 468.30 | 471.35 | 471.35 | 0.87% | 6,309 |
| Jun 26, 2025 | 466.70 | 467.90 | 464.70 | 467.30 | 467.30 | 0.01% | 3,535 |
| Jun 25, 2025 | 467.70 | 470.30 | 467.25 | 467.25 | 467.25 | 0.28% | 2,452 |
| Jun 24, 2025 | 466.30 | 466.50 | 464.25 | 465.95 | 465.95 | 1.27% | 6,294 |
| Jun 23, 2025 | 459.10 | 463.05 | 459.10 | 460.10 | 460.10 | 0.02% | 2,355 |
| Jun 20, 2025 | 460.45 | 465.05 | 457.65 | 460.00 | 460.00 | 0.51% | 3,932 |
| Jun 19, 2025 | 461.65 | 461.85 | 456.90 | 457.65 | 457.65 | -1.17% | 2,766 |
| Jun 18, 2025 | 462.00 | 464.60 | 461.70 | 463.05 | 463.05 | -0.11% | 2,340 |
| Jun 17, 2025 | 461.80 | 464.30 | 460.10 | 463.55 | 463.55 | 0.08% | 4,854 |
| Jun 16, 2025 | 459.60 | 463.70 | 458.45 | 463.20 | 463.20 | 0.67% | 5,709 |
| Jun 13, 2025 | 457.25 | 462.25 | 456.80 | 460.10 | 460.10 | -0.50% | 5,760 |
| Jun 12, 2025 | 463.80 | 463.80 | 458.00 | 462.40 | 462.40 | -1.28% | 5,506 |
| Jun 11, 2025 | 469.10 | 470.00 | 467.60 | 468.40 | 467.96 | 0.44% | 4,732 |
| Jun 10, 2025 | 467.85 | 468.00 | 466.15 | 466.35 | 465.92 | -0.20% | 8,435 |
| Jun 9, 2025 | 465.70 | 469.00 | 465.60 | 467.30 | 466.87 | 0.03% | 2,939 |
| Jun 6, 2025 | 463.40 | 469.00 | 462.90 | 467.15 | 466.72 | -0.13% | 7,909 |
| Jun 5, 2025 | 465.80 | 467.75 | 461.75 | 467.75 | 467.32 | 0.50% | 4,508 |
| Jun 4, 2025 | 465.60 | 466.95 | 463.25 | 465.40 | 464.97 | 0.06% | 4,871 |
| Jun 3, 2025 | 459.00 | 465.40 | 457.85 | 465.10 | 464.67 | 1.83% | 1,476 |
| Jun 2, 2025 | 455.20 | 459.10 | 452.95 | 456.75 | 456.33 | -0.44% | 4,364 |
| May 30, 2025 | 459.55 | 461.50 | 457.35 | 458.75 | 458.32 | -0.49% | 4,728 |
| May 29, 2025 | 471.25 | 473.10 | 460.00 | 461.00 | 460.57 | -0.54% | 3,571 |
| May 28, 2025 | 462.70 | 465.00 | 460.70 | 463.50 | 463.07 | 0.67% | 3,659 |
| May 27, 2025 | 456.20 | 460.60 | 455.00 | 460.40 | 459.97 | 0.99% | 3,900 |