PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 675.70
-3.20 (-0.47%)
Oct 8, 2026, 12:44 PM CET
ETR:EQQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 677.40 | 678.20 | 675.50 | 675.70 | 675.70 | -0.47% | 4,642 |
| Oct 7, 2026 | 680.00 | 681.30 | 676.30 | 678.90 | 678.90 | -0.13% | 2,125 |
| Oct 6, 2026 | 678.40 | 680.90 | 676.60 | 679.80 | 679.80 | 0.67% | 1,546 |
| Oct 5, 2026 | 672.60 | 676.80 | 669.80 | 675.30 | 675.30 | 0.93% | 3,254 |
| Oct 2, 2026 | 665.40 | 672.30 | 664.80 | 669.10 | 669.10 | 1.39% | 4,813 |
| Oct 1, 2026 | 664.70 | 664.70 | 656.40 | 659.90 | 659.90 | 0.23% | 6,798 |
| Sep 30, 2026 | 653.50 | 659.20 | 651.50 | 658.40 | 658.40 | 0.67% | 7,687 |
| Sep 29, 2026 | 651.40 | 655.70 | 651.40 | 654.00 | 654.00 | 0.65% | 2,359 |
| Sep 28, 2026 | 652.20 | 655.00 | 648.00 | 649.80 | 649.80 | -0.73% | 4,799 |
| Sep 25, 2026 | 657.00 | 658.20 | 652.50 | 654.60 | 654.60 | 0.66% | 4,123 |
| Sep 24, 2026 | 649.50 | 652.10 | 646.50 | 650.30 | 650.30 | -0.58% | 7,947 |
| Sep 23, 2026 | 658.10 | 658.50 | 652.10 | 654.10 | 654.10 | -0.08% | 3,905 |
| Sep 22, 2026 | 650.00 | 655.20 | 649.70 | 654.60 | 654.60 | 1.44% | 3,363 |
| Sep 21, 2026 | 636.20 | 645.50 | 635.80 | 645.30 | 645.30 | 2.80% | 6,156 |
| Sep 18, 2026 | 630.50 | 631.70 | 627.50 | 627.70 | 627.70 | 0.21% | 6,899 |
| Sep 17, 2026 | 621.70 | 626.50 | 621.70 | 626.40 | 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 |