PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 498.75
+3.45 (0.70%)
Sep 10, 2025, 5:36 PM CET
ETR:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 500.10 | 501.30 | 498.60 | 498.75 | 498.75 | 0.70% | 10,722 |
| Sep 9, 2025 | 495.30 | 496.60 | 494.50 | 495.30 | 495.30 | -0.20% | 2,765 |
| Sep 8, 2025 | 495.00 | 496.60 | 494.45 | 496.30 | 496.30 | 1.00% | 3,190 |
| Sep 5, 2025 | 497.30 | 498.00 | 489.75 | 491.40 | 491.40 | -0.42% | 3,889 |
| Sep 4, 2025 | 491.95 | 494.25 | 491.65 | 493.45 | 493.45 | 0.73% | 4,431 |
| Sep 3, 2025 | 490.25 | 492.20 | 489.65 | 489.85 | 489.85 | 1.41% | 3,294 |
| Sep 2, 2025 | 489.15 | 489.45 | 483.05 | 483.05 | 483.05 | -1.49% | 4,959 |
| Sep 1, 2025 | 488.60 | 490.35 | 488.30 | 490.35 | 490.35 | 0.20% | 3,296 |
| Aug 29, 2025 | 496.40 | 496.45 | 488.60 | 489.35 | 489.35 | -1.33% | 5,054 |
| Aug 28, 2025 | 495.10 | 496.60 | 492.95 | 495.95 | 495.95 | - | 1,536 |
| Aug 27, 2025 | 495.55 | 497.35 | 494.55 | 495.95 | 495.95 | 0.82% | 2,215 |
| Aug 26, 2025 | 492.20 | 492.70 | 490.65 | 491.90 | 491.90 | -0.13% | 4,935 |
| Aug 25, 2025 | 489.90 | 492.65 | 489.00 | 492.55 | 492.55 | 0.12% | 2,715 |
| Aug 22, 2025 | 487.05 | 492.70 | 487.05 | 491.95 | 491.95 | 0.65% | 6,582 |
| Aug 21, 2025 | 489.35 | 489.70 | 485.90 | 488.75 | 488.75 | 0.57% | 3,862 |
| Aug 20, 2025 | 490.00 | 490.65 | 481.30 | 486.00 | 486.00 | -1.29% | 5,740 |
| Aug 19, 2025 | 496.30 | 496.70 | 491.15 | 492.35 | 492.35 | -0.62% | 2,324 |
| Aug 18, 2025 | 496.20 | 497.00 | 495.20 | 495.40 | 495.40 | 0.02% | 2,982 |
| Aug 15, 2025 | 500.00 | 500.00 | 495.00 | 495.30 | 495.30 | -0.88% | 3,373 |
| Aug 14, 2025 | 498.40 | 501.10 | 497.00 | 499.70 | 499.70 | 0.52% | 3,835 |
| Aug 13, 2025 | 499.20 | 500.70 | 496.90 | 497.10 | 497.10 | 0.04% | 3,966 |
| Aug 12, 2025 | 496.00 | 498.05 | 493.70 | 496.90 | 496.90 | -0.24% | 4,425 |
| Aug 11, 2025 | 496.10 | 498.75 | 494.75 | 498.10 | 498.10 | 0.97% | 5,011 |
| Aug 8, 2025 | 491.90 | 495.00 | 491.50 | 493.30 | 493.30 | 0.31% | 1,545 |
| Aug 7, 2025 | 489.50 | 494.85 | 489.40 | 491.80 | 491.80 | 0.79% | 3,576 |
| Aug 6, 2025 | 487.55 | 488.05 | 484.85 | 487.95 | 487.95 | 0.37% | 3,276 |
| Aug 5, 2025 | 492.35 | 493.20 | 486.15 | 486.15 | 486.15 | -0.45% | 5,021 |
| 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 |