Skip to main content
logo
iShares NASDAQ-100 UCITS ETF (DE) (ETR:EXXT)
Germany flag Germany · Delayed Price · Currency is EUR
191.76
-7.28 (-3.66%)
Aug 1, 2025, 5:36 PM CET

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025196.76196.76190.52191.76191.76-3.66%84,021
Jul 31, 2025200.70201.50198.36199.04199.040.66%64,985
Jul 30, 2025196.44198.12196.18197.74197.740.59%15,716
Jul 29, 2025197.08198.26196.58196.58196.580.72%28,956
Jul 28, 2025194.16195.28194.06195.18195.181.24%44,611
Jul 25, 2025192.28192.84191.94192.78192.780.53%19,560
Jul 24, 2025191.82192.40191.00191.76191.760.33%20,061
Jul 23, 2025191.34191.58190.54191.12191.120.12%24,091
Jul 22, 2025192.58192.84190.70190.90190.90-1.03%15,787
Jul 21, 2025193.00193.56192.24192.88192.880.28%22,550
Jul 18, 2025193.36193.40192.08192.34192.34-0.53%42,574
Jul 17, 2025192.58193.56192.12193.36193.362.58%17,924
Jul 16, 2025190.64192.16188.50188.50188.50-2.08%19,532
Jul 15, 2025191.26192.54190.92192.50192.501.44%56,481
Jul 14, 2025188.82190.00188.44189.76189.760.25%32,682
Jul 11, 2025189.48189.88188.34189.28189.28-0.36%25,094
Jul 10, 2025188.92190.30188.88189.96189.960.43%14,465
Jul 9, 2025188.18190.28188.06189.14189.140.38%33,427
Jul 8, 2025188.08189.08187.98188.42188.420.13%10,732
Jul 7, 2025188.14189.00187.90188.18188.180.35%13,965
Jul 4, 2025188.08188.20187.36187.52187.52-0.75%20,061
Jul 3, 2025186.82189.06186.54188.94188.941.31%24,621
Jul 2, 2025186.20187.00184.92186.50186.500.51%26,891
Jul 1, 2025187.02187.02184.90185.56185.56-0.79%55,537
Jun 30, 2025187.58188.22186.82187.04187.04-0.15%29,285
Jun 27, 2025186.68187.44186.24187.32187.320.82%69,673
Jun 26, 2025185.50186.14184.74185.80185.80-0.01%28,533
Jun 25, 2025185.96187.00185.82185.82185.820.31%17,027
Jun 24, 2025185.32185.58184.62185.24185.241.29%22,304
Jun 23, 2025182.48184.00182.46182.88182.88-0.01%20,621
Jun 20, 2025183.04184.82182.00182.90182.900.48%29,368
Jun 19, 2025183.50183.54181.52182.02182.02-1.09%17,101
Jun 18, 2025183.72184.68183.42184.02184.02-0.11%24,116
Jun 17, 2025183.56184.50182.94184.22184.220.02%28,186
Jun 16, 2025182.72184.46182.32184.18184.180.56%32,224
Jun 13, 2025181.98183.94181.88183.16182.91-0.51%41,103
Jun 12, 2025184.48184.60182.00184.10183.85-1.17%40,205
Jun 11, 2025186.54187.24186.00186.28186.030.43%36,440
Jun 10, 2025186.00186.36185.38185.48185.23-0.22%41,150
Jun 9, 2025185.22186.52185.00185.88185.630.11%22,439
Jun 6, 2025184.26186.58184.06185.68185.43-0.18%28,946
Jun 5, 2025185.34186.02183.62186.02185.770.51%22,309
Jun 4, 2025185.18185.72184.00185.08184.830.08%22,638
Jun 3, 2025182.62185.04181.98184.94184.691.77%32,159
Jun 2, 2025181.06182.52180.10181.72181.47-0.42%67,581
May 30, 2025182.74183.54181.68182.48182.23-0.39%20,349
May 29, 2025187.50188.06182.92183.20182.95-0.58%18,551
May 28, 2025183.94185.16183.22184.26184.010.64%29,942
May 27, 2025181.48183.20181.02183.08182.831.00%23,367
May 26, 2025180.72181.72180.72181.26181.011.00%6,380