iShares NASDAQ-100 UCITS ETF (DE) (ETR:EXXT)
Germany · Delayed Price · Currency is EUR 197.06
-0.10 (-0.05%)
Aug 28, 2025, 5:39 PM CET
ETR:EXXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 196.82 | 197.48 | 195.98 | 197.06 | 197.06 | -0.05% | 11,208 |
| Aug 27, 2025 | 196.98 | 197.66 | 196.56 | 197.16 | 197.16 | 0.84% | 14,844 |
| Aug 26, 2025 | 195.64 | 195.82 | 194.96 | 195.52 | 195.52 | -0.12% | 16,964 |
| Aug 25, 2025 | 194.68 | 195.76 | 194.30 | 195.76 | 195.76 | 0.14% | 11,093 |
| Aug 22, 2025 | 193.56 | 195.80 | 193.56 | 195.48 | 195.48 | 0.61% | 17,795 |
| Aug 21, 2025 | 194.58 | 194.70 | 193.16 | 194.30 | 194.30 | 0.62% | 14,541 |
| Aug 20, 2025 | 194.78 | 195.08 | 191.32 | 193.10 | 193.10 | -1.38% | 23,541 |
| Aug 19, 2025 | 197.20 | 197.52 | 195.32 | 195.80 | 195.80 | -0.59% | 10,178 |
| Aug 18, 2025 | 197.26 | 197.58 | 196.86 | 196.96 | 196.96 | 0.06% | 14,517 |
| Aug 15, 2025 | 198.74 | 198.74 | 196.74 | 196.84 | 196.84 | -0.92% | 20,022 |
| Aug 14, 2025 | 198.18 | 199.28 | 197.40 | 198.66 | 198.66 | 0.56% | 14,274 |
| Aug 13, 2025 | 198.46 | 199.04 | 197.56 | 197.56 | 197.56 | - | 16,046 |
| Aug 12, 2025 | 197.10 | 198.02 | 196.20 | 197.56 | 197.56 | -0.23% | 30,323 |
| Aug 11, 2025 | 197.22 | 198.30 | 196.60 | 198.02 | 198.02 | 0.97% | 14,122 |
| Aug 8, 2025 | 195.46 | 196.64 | 195.34 | 196.12 | 196.12 | 0.33% | 29,270 |
| Aug 7, 2025 | 194.56 | 196.66 | 194.46 | 195.48 | 195.48 | 0.79% | 14,977 |
| Aug 6, 2025 | 193.82 | 194.00 | 192.78 | 193.94 | 193.94 | 0.37% | 15,391 |
| Aug 5, 2025 | 195.80 | 196.14 | 193.22 | 193.22 | 193.22 | -0.45% | 26,498 |
| Aug 4, 2025 | 192.10 | 194.32 | 192.08 | 194.10 | 194.10 | 1.22% | 41,260 |
| Aug 1, 2025 | 196.76 | 196.76 | 190.52 | 191.76 | 191.76 | -3.66% | 84,021 |
| Jul 31, 2025 | 200.70 | 201.50 | 198.36 | 199.04 | 199.04 | 0.66% | 64,985 |
| Jul 30, 2025 | 196.44 | 198.12 | 196.18 | 197.74 | 197.74 | 0.59% | 15,716 |
| Jul 29, 2025 | 197.08 | 198.26 | 196.58 | 196.58 | 196.58 | 0.72% | 28,956 |
| Jul 28, 2025 | 194.16 | 195.28 | 194.06 | 195.18 | 195.18 | 1.24% | 44,611 |
| Jul 25, 2025 | 192.28 | 192.84 | 191.94 | 192.78 | 192.78 | 0.53% | 19,560 |
| Jul 24, 2025 | 191.82 | 192.40 | 191.00 | 191.76 | 191.76 | 0.33% | 20,061 |
| Jul 23, 2025 | 191.34 | 191.58 | 190.54 | 191.12 | 191.12 | 0.12% | 24,091 |
| Jul 22, 2025 | 192.58 | 192.84 | 190.70 | 190.90 | 190.90 | -1.03% | 15,787 |
| Jul 21, 2025 | 193.00 | 193.56 | 192.24 | 192.88 | 192.88 | 0.28% | 22,550 |
| Jul 18, 2025 | 193.36 | 193.40 | 192.08 | 192.34 | 192.34 | -0.53% | 42,574 |
| Jul 17, 2025 | 192.58 | 193.56 | 192.12 | 193.36 | 193.36 | 2.58% | 17,924 |
| Jul 16, 2025 | 190.64 | 192.16 | 188.50 | 188.50 | 188.50 | -2.08% | 19,532 |
| Jul 15, 2025 | 191.26 | 192.54 | 190.92 | 192.50 | 192.50 | 1.44% | 56,481 |
| Jul 14, 2025 | 188.82 | 190.00 | 188.44 | 189.76 | 189.76 | 0.25% | 32,682 |
| Jul 11, 2025 | 189.48 | 189.88 | 188.34 | 189.28 | 189.28 | -0.36% | 25,094 |
| Jul 10, 2025 | 188.92 | 190.30 | 188.88 | 189.96 | 189.96 | 0.43% | 14,465 |
| Jul 9, 2025 | 188.18 | 190.28 | 188.06 | 189.14 | 189.14 | 0.38% | 33,427 |
| Jul 8, 2025 | 188.08 | 189.08 | 187.98 | 188.42 | 188.42 | 0.13% | 10,732 |
| Jul 7, 2025 | 188.14 | 189.00 | 187.90 | 188.18 | 188.18 | 0.35% | 13,965 |
| Jul 4, 2025 | 188.08 | 188.20 | 187.36 | 187.52 | 187.52 | -0.75% | 20,061 |
| Jul 3, 2025 | 186.82 | 189.06 | 186.54 | 188.94 | 188.94 | 1.31% | 24,621 |
| Jul 2, 2025 | 186.20 | 187.00 | 184.92 | 186.50 | 186.50 | 0.51% | 26,891 |
| Jul 1, 2025 | 187.02 | 187.02 | 184.90 | 185.56 | 185.56 | -0.79% | 55,537 |
| Jun 30, 2025 | 187.58 | 188.22 | 186.82 | 187.04 | 187.04 | -0.15% | 29,285 |
| Jun 27, 2025 | 186.68 | 187.44 | 186.24 | 187.32 | 187.32 | 0.82% | 69,673 |
| Jun 26, 2025 | 185.50 | 186.14 | 184.74 | 185.80 | 185.80 | -0.01% | 28,533 |
| Jun 25, 2025 | 185.96 | 187.00 | 185.82 | 185.82 | 185.82 | 0.31% | 17,027 |
| Jun 24, 2025 | 185.32 | 185.58 | 184.62 | 185.24 | 185.24 | 1.29% | 22,304 |
| Jun 23, 2025 | 182.48 | 184.00 | 182.46 | 182.88 | 182.88 | -0.01% | 20,621 |
| Jun 20, 2025 | 183.04 | 184.82 | 182.00 | 182.90 | 182.90 | 0.48% | 29,368 |