PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 613.90
+2.20 (0.36%)
Aug 21, 2026, 5:35 PM CET
ETR:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 612.70 | 616.00 | 610.80 | 613.90 | - | 0.36% | 2,964 |
| Aug 20, 2026 | 618.80 | 619.10 | 610.70 | 611.70 | 611.70 | -1.07% | 6,671 |
| Aug 19, 2026 | 621.00 | 623.20 | 614.30 | 618.30 | 618.30 | -0.71% | 4,394 |
| Aug 18, 2026 | 629.20 | 629.20 | 621.50 | 622.70 | 622.70 | -2.14% | 3,346 |
| Aug 17, 2026 | 637.30 | 637.40 | 634.00 | 636.30 | 636.30 | 0.65% | 6,524 |
| Aug 14, 2026 | 637.40 | 638.10 | 632.20 | 632.20 | 632.20 | -0.75% | 3,933 |
| Aug 13, 2026 | 631.70 | 639.00 | 630.40 | 637.00 | 637.00 | 1.11% | 1,961 |
| Aug 12, 2026 | 628.20 | 632.10 | 627.90 | 630.00 | 630.00 | 0.56% | 8,062 |
| Aug 11, 2026 | 628.30 | 630.60 | 625.60 | 626.50 | 626.50 | -0.18% | 4,251 |
| Aug 10, 2026 | 630.60 | 631.60 | 627.40 | 627.60 | 627.60 | -0.14% | 2,353 |
| Aug 7, 2026 | 624.60 | 628.50 | 624.10 | 628.50 | 628.50 | 0.56% | 4,047 |
| Aug 6, 2026 | 622.70 | 626.40 | 617.60 | 625.00 | 625.00 | -0.64% | 6,080 |
| Aug 5, 2026 | 631.90 | 634.10 | 628.10 | 629.00 | 629.00 | 0.38% | 6,268 |
| Aug 4, 2026 | 615.50 | 626.70 | 614.00 | 626.60 | 626.60 | 2.91% | 28,319 |
| Aug 3, 2026 | 604.00 | 609.00 | 597.70 | 608.90 | 608.90 | 2.08% | 3,984 |
| Jul 31, 2026 | 601.70 | 610.00 | 595.00 | 596.50 | 596.50 | 0.61% | 13,490 |
| Jul 30, 2026 | 584.20 | 596.70 | 581.50 | 592.90 | 592.90 | 0.59% | 8,072 |
| Jul 29, 2026 | 595.70 | 598.30 | 588.50 | 589.40 | 589.40 | -1.34% | 3,037 |
| Jul 28, 2026 | 597.90 | 603.10 | 590.40 | 597.40 | 597.40 | -0.22% | 5,014 |
| Jul 27, 2026 | 612.10 | 613.50 | 597.50 | 598.70 | 598.70 | -1.66% | 2,451 |
| Jul 24, 2026 | 610.10 | 613.20 | 604.00 | 608.80 | 608.80 | -0.20% | 3,546 |
| Jul 23, 2026 | 618.50 | 620.70 | 608.60 | 610.00 | 610.00 | -2.24% | 3,191 |
| Jul 22, 2026 | 619.60 | 624.40 | 617.50 | 624.00 | 624.00 | - | 5,163 |
| Jul 21, 2026 | 619.80 | 624.00 | 619.00 | 624.00 | 624.00 | 1.00% | 2,333 |
| Jul 20, 2026 | 612.10 | 620.50 | 612.00 | 617.80 | 617.80 | 1.23% | 3,515 |
| Jul 17, 2026 | 609.70 | 615.20 | 604.20 | 610.30 | 610.30 | -2.26% | 8,096 |
| Jul 16, 2026 | 628.20 | 629.00 | 620.70 | 624.40 | 624.40 | -0.75% | 3,289 |
| Jul 15, 2026 | 638.50 | 638.50 | 627.40 | 629.10 | 629.10 | -0.68% | 3,574 |
| Jul 14, 2026 | 630.70 | 633.80 | 627.40 | 633.40 | 633.40 | 0.21% | 5,498 |
| Jul 13, 2026 | 630.90 | 633.20 | 627.80 | 632.10 | 632.10 | -0.60% | 3,868 |
| Jul 10, 2026 | 632.80 | 636.60 | 631.20 | 635.90 | 635.90 | 0.30% | 2,325 |
| Jul 9, 2026 | 628.60 | 635.10 | 628.50 | 634.00 | 634.00 | 2.32% | 2,465 |
| Jul 8, 2026 | 622.50 | 628.40 | 615.50 | 619.60 | 619.60 | -0.37% | 5,572 |
| Jul 7, 2026 | 630.60 | 630.60 | 619.80 | 621.90 | 621.90 | -2.48% | 3,191 |
| Jul 6, 2026 | 633.70 | 638.50 | 633.00 | 637.70 | 637.70 | 0.65% | 9,987 |
| Jul 3, 2026 | 631.50 | 634.30 | 631.50 | 633.60 | 633.60 | 0.51% | 1,410 |
| Jul 2, 2026 | 636.40 | 641.40 | 627.70 | 630.40 | 630.40 | -2.25% | 6,030 |
| Jul 1, 2026 | 645.60 | 647.10 | 640.00 | 644.90 | 644.90 | - | 3,407 |
| Jun 30, 2026 | 639.80 | 645.90 | 637.40 | 644.90 | 644.90 | 2.22% | 3,286 |
| Jun 29, 2026 | 628.20 | 632.20 | 621.90 | 630.90 | 630.90 | 0.41% | 1,930 |
| Jun 26, 2026 | 626.70 | 628.50 | 619.70 | 628.30 | 628.30 | -0.27% | 5,140 |
| Jun 25, 2026 | 641.80 | 644.00 | 624.80 | 630.00 | 630.00 | -0.82% | 9,172 |
| Jun 24, 2026 | 634.90 | 637.40 | 630.70 | 635.20 | 635.20 | 0.35% | 3,437 |
| Jun 23, 2026 | 635.80 | 638.10 | 629.10 | 633.00 | 633.00 | -2.22% | 7,251 |
| Jun 22, 2026 | 649.60 | 654.80 | 646.00 | 647.40 | 647.40 | 0.02% | 7,822 |
| Jun 19, 2026 | 646.00 | 647.60 | 644.60 | 647.30 | 647.30 | 0.53% | 1,368 |
| Jun 18, 2026 | 638.90 | 646.30 | 638.40 | 643.90 | 643.90 | 1.43% | 2,429 |
| Jun 17, 2026 | 636.50 | 637.10 | 632.90 | 634.80 | 634.80 | -0.28% | 3,895 |
| Jun 16, 2026 | 643.40 | 645.70 | 636.60 | 636.60 | 636.60 | -0.92% | 7,612 |
| Jun 15, 2026 | 636.20 | 642.60 | 635.90 | 642.50 | 642.50 | 2.54% | 12,236 |