PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (ETR:EQQQ)
Germany · Delayed Price · Currency is EUR 624.20
+9.10 (1.48%)
May 22, 2026, 5:35 PM CET
ETR:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 620.80 | 624.20 | 619.00 | 624.20 | 624.20 | 1.48% | 3,300 |
| May 21, 2026 | 614.70 | 617.20 | 613.20 | 615.10 | 615.10 | 0.05% | 11,487 |
| May 20, 2026 | 610.20 | 615.10 | 609.90 | 614.80 | 614.80 | 1.62% | 1,315 |
| May 19, 2026 | 607.70 | 609.40 | 603.40 | 605.00 | 605.00 | -0.40% | 2,931 |
| May 18, 2026 | 610.10 | 615.00 | 607.00 | 607.40 | 607.40 | -1.32% | 4,104 |
| May 15, 2026 | 616.00 | 616.50 | 611.10 | 615.50 | 615.50 | -0.82% | 5,322 |
| May 14, 2026 | 615.50 | 621.10 | 613.70 | 620.60 | 620.60 | 1.77% | 9,403 |
| May 13, 2026 | 609.10 | 612.60 | 605.70 | 609.80 | 609.80 | 1.57% | 4,380 |
| May 12, 2026 | 605.60 | 607.90 | 599.80 | 600.40 | 600.40 | -1.23% | 2,625 |
| May 11, 2026 | 607.00 | 608.50 | 605.10 | 607.90 | 607.90 | 0.71% | 5,799 |
| May 8, 2026 | 597.40 | 603.70 | 596.90 | 603.60 | 603.60 | 1.00% | 3,754 |
| May 7, 2026 | 595.30 | 598.00 | 593.90 | 597.60 | 597.60 | 0.98% | 3,028 |
| May 6, 2026 | 588.10 | 592.00 | 587.70 | 591.80 | 591.80 | 1.18% | 5,150 |
| May 5, 2026 | 580.80 | 585.10 | 580.50 | 584.90 | 584.90 | 1.40% | 4,583 |
| May 4, 2026 | 579.60 | 580.50 | 576.20 | 576.80 | 576.80 | 1.55% | 8,679 |
| Apr 30, 2026 | 569.10 | 572.90 | 565.80 | 568.00 | 568.00 | 0.05% | 1,554 |
| Apr 29, 2026 | 567.30 | 568.30 | 565.00 | 567.70 | 567.70 | 1.12% | 2,296 |
| Apr 28, 2026 | 568.90 | 568.90 | 561.40 | 561.40 | 561.40 | -1.01% | 10,807 |
| Apr 27, 2026 | 568.50 | 569.50 | 566.10 | 567.10 | 567.10 | -0.09% | 2,357 |
| Apr 24, 2026 | 564.30 | 567.60 | 563.40 | 567.60 | 567.60 | 0.73% | 6,448 |
| Apr 23, 2026 | 560.80 | 563.50 | 559.40 | 563.50 | 563.50 | 0.68% | 4,449 |
| Apr 22, 2026 | 555.20 | 560.00 | 554.50 | 559.70 | 559.70 | 1.25% | 5,432 |
| Apr 21, 2026 | 553.60 | 555.60 | 552.30 | 552.80 | 552.80 | 0.51% | 5,845 |
| Apr 20, 2026 | 551.60 | 553.10 | 549.10 | 550.00 | 550.00 | -0.54% | 3,288 |
| Apr 17, 2026 | 546.30 | 553.00 | 546.20 | 553.00 | 553.00 | 1.13% | 2,828 |
| Apr 16, 2026 | 545.10 | 546.80 | 542.60 | 546.80 | 546.80 | 1.45% | 6,550 |
| Apr 15, 2026 | 535.80 | 539.10 | 535.30 | 539.00 | 539.00 | 1.24% | 5,969 |
| Apr 14, 2026 | 527.60 | 532.40 | 527.50 | 532.40 | 532.40 | 1.35% | 2,111 |
| Apr 13, 2026 | 522.10 | 525.60 | 521.10 | 525.30 | 525.30 | 0.13% | 2,376 |
| Apr 10, 2026 | 524.40 | 525.30 | 523.70 | 524.60 | 524.60 | 0.61% | 2,074 |
| Apr 9, 2026 | 520.80 | 521.50 | 519.20 | 521.40 | 521.40 | 0.27% | 3,016 |
| Apr 8, 2026 | 522.90 | 524.50 | 518.00 | 520.00 | 520.00 | 2.91% | 3,337 |
| Apr 7, 2026 | 510.30 | 512.10 | 502.90 | 505.30 | 505.30 | -0.55% | 2,558 |
| Apr 2, 2026 | 501.40 | 509.50 | 499.00 | 508.10 | 508.10 | 0.16% | 2,158 |
| Apr 1, 2026 | 506.10 | 507.30 | 502.90 | 507.30 | 507.30 | 2.50% | 4,186 |
| Mar 31, 2026 | 492.80 | 495.65 | 492.00 | 494.95 | 494.95 | -0.10% | 4,320 |
| Mar 30, 2026 | 492.65 | 496.60 | 492.65 | 495.45 | 495.45 | 0.23% | 6,241 |
| Mar 27, 2026 | 502.50 | 502.50 | 493.40 | 494.30 | 494.30 | -2.08% | 4,994 |
| Mar 26, 2026 | 509.30 | 509.60 | 504.80 | 504.80 | 504.80 | -1.41% | 3,626 |
| Mar 25, 2026 | 511.10 | 512.50 | 509.10 | 512.00 | 512.00 | 0.85% | 4,081 |
| Mar 24, 2026 | 510.90 | 511.30 | 506.00 | 507.70 | 507.70 | -0.41% | 2,533 |
| Mar 23, 2026 | 501.90 | 516.70 | 501.70 | 509.80 | 509.80 | 0.18% | 11,945 |
| Mar 20, 2026 | 514.80 | 515.60 | 508.90 | 508.90 | 508.90 | -0.95% | 5,589 |
| Mar 19, 2026 | 519.70 | 520.40 | 513.40 | 513.80 | 513.80 | -1.72% | 4,881 |
| Mar 18, 2026 | 528.80 | 529.20 | 522.50 | 522.80 | 522.80 | -0.53% | 3,346 |
| Mar 17, 2026 | 522.60 | 527.40 | 521.30 | 525.60 | 525.60 | 0.23% | 779 |
| Mar 16, 2026 | 524.50 | 525.90 | 522.40 | 524.40 | 524.40 | 0.44% | 4,025 |
| Mar 13, 2026 | 521.10 | 527.10 | 521.00 | 522.10 | 522.10 | -0.21% | 4,566 |
| Mar 12, 2026 | 526.20 | 526.60 | 521.70 | 523.20 | 523.20 | -0.81% | 3,101 |
| Mar 11, 2026 | 526.20 | 530.00 | 525.00 | 527.80 | 527.48 | 0.08% | 3,539 |