PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 626.40
+8.10 (1.31%)
Sep 17, 2026, 5:36 PM CET
ETR:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 621.70 | 626.50 | 621.70 | 626.40 | - | 1.31% | 3,811 |
| Sep 16, 2026 | 615.60 | 618.60 | 614.60 | 618.30 | 618.30 | 0.80% | 3,186 |
| Sep 15, 2026 | 615.90 | 616.80 | 611.00 | 613.40 | 613.40 | -0.57% | 26,253 |
| Sep 14, 2026 | 612.20 | 616.90 | 610.20 | 616.90 | 616.90 | -0.60% | 5,976 |
| Sep 11, 2026 | 615.70 | 620.80 | 615.30 | 620.60 | 620.60 | 1.01% | 4,989 |
| Sep 10, 2026 | 618.20 | 618.50 | 611.40 | 614.40 | 614.40 | -0.61% | 6,154 |
| Sep 9, 2026 | 621.20 | 621.50 | 615.70 | 618.50 | 618.16 | -0.51% | 3,009 |
| Sep 8, 2026 | 622.70 | 623.60 | 618.90 | 621.70 | 621.36 | 0.02% | 1,074 |
| Sep 7, 2026 | 624.10 | 624.10 | 620.70 | 621.60 | 621.26 | 0.26% | 1,772 |
| Sep 4, 2026 | 621.40 | 624.40 | 619.70 | 620.00 | 619.66 | -0.11% | 2,588 |
| Sep 3, 2026 | 614.20 | 620.70 | 612.20 | 620.70 | 620.36 | 0.99% | 5,086 |
| Sep 2, 2026 | 614.10 | 615.10 | 610.50 | 614.60 | 614.27 | -0.15% | 4,048 |
| Sep 1, 2026 | 621.60 | 621.70 | 611.30 | 615.50 | 615.17 | -0.34% | 5,536 |
| Aug 31, 2026 | 621.60 | 621.70 | 617.60 | 617.60 | 617.26 | -1.33% | 5,946 |
| Aug 28, 2026 | 620.70 | 625.90 | 619.80 | 625.90 | 625.56 | 1.07% | 741 |
| Aug 27, 2026 | 617.80 | 620.90 | 616.70 | 619.30 | 618.96 | 1.14% | 2,915 |
| Aug 26, 2026 | 611.70 | 613.10 | 609.80 | 612.30 | 611.97 | 0.08% | 2,720 |
| Aug 25, 2026 | 612.80 | 614.90 | 609.80 | 611.80 | 611.47 | 0.46% | 3,014 |
| Aug 24, 2026 | 609.20 | 611.70 | 605.50 | 609.00 | 608.67 | -0.80% | 6,946 |
| Aug 21, 2026 | 612.70 | 616.00 | 610.80 | 613.90 | 613.57 | 0.36% | 2,964 |
| Aug 20, 2026 | 618.80 | 619.10 | 610.70 | 611.70 | 611.37 | -1.07% | 6,671 |
| Aug 19, 2026 | 621.00 | 623.20 | 614.30 | 618.30 | 617.96 | -0.71% | 4,394 |
| Aug 18, 2026 | 629.20 | 629.20 | 621.50 | 622.70 | 622.36 | -2.14% | 3,346 |
| Aug 17, 2026 | 637.30 | 637.40 | 634.00 | 636.30 | 635.95 | 0.65% | 6,524 |
| Aug 14, 2026 | 637.40 | 638.10 | 632.20 | 632.20 | 631.86 | -0.75% | 3,933 |
| Aug 13, 2026 | 631.70 | 639.00 | 630.40 | 637.00 | 636.65 | 1.11% | 1,961 |
| Aug 12, 2026 | 628.20 | 632.10 | 627.90 | 630.00 | 629.66 | 0.56% | 8,062 |
| Aug 11, 2026 | 628.30 | 630.60 | 625.60 | 626.50 | 626.16 | -0.18% | 4,251 |
| Aug 10, 2026 | 630.60 | 631.60 | 627.40 | 627.60 | 627.26 | -0.14% | 2,353 |
| Aug 7, 2026 | 624.60 | 628.50 | 624.10 | 628.50 | 628.16 | 0.56% | 4,047 |
| Aug 6, 2026 | 622.70 | 626.40 | 617.60 | 625.00 | 624.66 | -0.64% | 6,080 |
| Aug 5, 2026 | 631.90 | 634.10 | 628.10 | 629.00 | 628.66 | 0.38% | 6,268 |
| Aug 4, 2026 | 615.50 | 626.70 | 614.00 | 626.60 | 626.26 | 2.91% | 28,319 |
| Aug 3, 2026 | 604.00 | 609.00 | 597.70 | 608.90 | 608.57 | 2.08% | 3,984 |
| Jul 31, 2026 | 601.70 | 610.00 | 595.00 | 596.50 | 596.18 | 0.61% | 13,490 |
| Jul 30, 2026 | 584.20 | 596.70 | 581.50 | 592.90 | 592.58 | 0.59% | 8,072 |
| Jul 29, 2026 | 595.70 | 598.30 | 588.50 | 589.40 | 589.08 | -1.34% | 3,037 |
| Jul 28, 2026 | 597.90 | 603.10 | 590.40 | 597.40 | 597.07 | -0.22% | 5,014 |
| Jul 27, 2026 | 612.10 | 613.50 | 597.50 | 598.70 | 598.37 | -1.66% | 2,451 |
| Jul 24, 2026 | 610.10 | 613.20 | 604.00 | 608.80 | 608.47 | -0.20% | 3,546 |
| Jul 23, 2026 | 618.50 | 620.70 | 608.60 | 610.00 | 609.67 | -2.24% | 3,191 |
| Jul 22, 2026 | 619.60 | 624.40 | 617.50 | 624.00 | 623.66 | - | 5,163 |
| Jul 21, 2026 | 619.80 | 624.00 | 619.00 | 624.00 | 623.66 | 1.00% | 2,333 |
| Jul 20, 2026 | 612.10 | 620.50 | 612.00 | 617.80 | 617.46 | 1.23% | 3,515 |
| Jul 17, 2026 | 609.70 | 615.20 | 604.20 | 610.30 | 609.97 | -2.26% | 8,096 |
| Jul 16, 2026 | 628.20 | 629.00 | 620.70 | 624.40 | 624.06 | -0.75% | 3,289 |
| Jul 15, 2026 | 638.50 | 638.50 | 627.40 | 629.10 | 628.76 | -0.68% | 3,574 |
| Jul 14, 2026 | 630.70 | 633.80 | 627.40 | 633.40 | 633.06 | 0.21% | 5,498 |
| Jul 13, 2026 | 630.90 | 633.20 | 627.80 | 632.10 | 631.76 | -0.60% | 3,868 |
| Jul 10, 2026 | 632.80 | 636.60 | 631.20 | 635.90 | 635.55 | 0.30% | 2,325 |