iShares NASDAQ-100 UCITS ETF (DE) (ETR:EXXT)
Germany · Delayed Price · Currency is EUR 261.45
+1.20 (0.46%)
Sep 23, 2026, 1:06 PM CET
ETR:EXXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 261.70 | 261.95 | 261.45 | 261.60 | - | 0.52% | 49,639 |
| Sep 22, 2026 | 258.50 | 260.60 | 258.30 | 260.25 | 260.25 | 1.38% | 17,431 |
| Sep 21, 2026 | 253.05 | 256.70 | 252.80 | 256.70 | 256.70 | 2.84% | 13,063 |
| Sep 18, 2026 | 250.85 | 251.30 | 249.50 | 249.60 | 249.60 | 0.20% | 7,414 |
| Sep 17, 2026 | 247.30 | 249.25 | 247.30 | 249.10 | 249.10 | 1.24% | 12,768 |
| Sep 16, 2026 | 244.85 | 246.20 | 244.40 | 246.05 | 246.05 | 0.82% | 27,943 |
| Sep 15, 2026 | 245.05 | 245.50 | 243.50 | 244.05 | 244.05 | -0.51% | 28,976 |
| Sep 14, 2026 | 243.55 | 245.30 | 242.70 | 245.30 | 245.30 | -0.59% | 35,155 |
| Sep 11, 2026 | 244.95 | 247.00 | 244.75 | 246.75 | 246.75 | 0.94% | 17,691 |
| Sep 10, 2026 | 245.85 | 246.00 | 243.15 | 244.45 | 244.45 | -0.57% | 19,939 |
| Sep 9, 2026 | 246.90 | 247.10 | 244.60 | 245.85 | 245.85 | -0.57% | 11,884 |
| Sep 8, 2026 | 247.40 | 248.00 | 246.15 | 247.25 | 247.25 | 0.08% | 8,460 |
| Sep 7, 2026 | 248.10 | 248.20 | 246.70 | 247.05 | 247.05 | 0.24% | 11,541 |
| Sep 4, 2026 | 247.10 | 248.20 | 246.40 | 246.45 | 246.45 | -0.06% | 50,827 |
| Sep 3, 2026 | 244.20 | 246.60 | 243.30 | 246.60 | 246.60 | 0.90% | 27,140 |
| Sep 2, 2026 | 244.10 | 244.55 | 242.65 | 244.40 | 244.40 | -0.16% | 18,213 |
| Sep 1, 2026 | 247.05 | 247.25 | 243.10 | 244.80 | 244.80 | -0.24% | 43,606 |
| Aug 31, 2026 | 247.10 | 247.15 | 245.40 | 245.40 | 245.40 | -1.41% | 17,350 |
| Aug 28, 2026 | 246.85 | 248.90 | 246.35 | 248.90 | 248.90 | 1.10% | 22,451 |
| Aug 27, 2026 | 245.55 | 246.85 | 245.00 | 246.20 | 246.20 | 1.15% | 17,723 |
| Aug 26, 2026 | 243.15 | 244.00 | 242.40 | 243.40 | 243.40 | 0.12% | 10,851 |
| Aug 25, 2026 | 243.55 | 244.40 | 242.60 | 243.10 | 243.10 | 0.48% | 17,553 |
| Aug 24, 2026 | 242.15 | 243.15 | 240.75 | 241.95 | 241.95 | -0.88% | 18,655 |
| Aug 21, 2026 | 243.60 | 244.90 | 242.75 | 244.10 | 244.10 | 0.41% | 11,247 |
| Aug 20, 2026 | 245.95 | 246.10 | 242.70 | 243.10 | 243.10 | -1.12% | 25,719 |
| Aug 19, 2026 | 246.80 | 247.60 | 244.20 | 245.85 | 245.85 | -0.69% | 26,002 |
| Aug 18, 2026 | 250.10 | 250.20 | 247.20 | 247.55 | 247.55 | -2.15% | 10,975 |
| Aug 17, 2026 | 253.30 | 253.40 | 252.05 | 253.00 | 253.00 | 0.66% | 14,554 |
| Aug 14, 2026 | 253.30 | 253.70 | 251.35 | 251.35 | 251.35 | -0.75% | 23,150 |
| Aug 13, 2026 | 251.00 | 254.05 | 250.45 | 253.25 | 253.25 | 1.16% | 34,422 |
| Aug 12, 2026 | 249.75 | 251.35 | 249.50 | 250.35 | 250.35 | 0.50% | 17,162 |
| Aug 11, 2026 | 249.75 | 250.65 | 248.65 | 249.10 | 249.10 | -0.14% | 19,095 |
| Aug 10, 2026 | 250.65 | 251.05 | 249.20 | 249.45 | 249.45 | -0.14% | 17,063 |
| Aug 7, 2026 | 248.30 | 249.85 | 247.75 | 249.80 | 249.80 | 0.50% | 32,950 |
| Aug 6, 2026 | 247.55 | 249.05 | 245.40 | 248.55 | 248.55 | -0.56% | 19,916 |
| Aug 5, 2026 | 251.25 | 252.05 | 249.50 | 249.95 | 249.95 | 0.36% | 39,860 |
| Aug 4, 2026 | 244.70 | 249.25 | 243.95 | 249.05 | 249.05 | 2.87% | 18,762 |
| Aug 3, 2026 | 240.15 | 242.10 | 237.70 | 242.10 | 242.10 | 2.07% | 35,799 |
| Jul 31, 2026 | 239.70 | 241.70 | 237.10 | 237.20 | 237.20 | 0.64% | 26,140 |
| Jul 30, 2026 | 232.30 | 237.25 | 231.25 | 235.70 | 235.70 | 0.58% | 70,044 |
| Jul 29, 2026 | 236.85 | 237.95 | 233.55 | 234.35 | 234.35 | -1.33% | 19,901 |
| Jul 28, 2026 | 237.75 | 238.50 | 234.75 | 237.50 | 237.50 | -0.21% | 16,696 |
| Jul 27, 2026 | 243.45 | 243.85 | 237.70 | 238.00 | 238.00 | -1.73% | 15,039 |
| Jul 24, 2026 | 242.60 | 243.85 | 240.25 | 242.20 | 242.20 | -0.12% | 19,156 |
| Jul 23, 2026 | 246.00 | 246.75 | 242.00 | 242.50 | 242.50 | -2.28% | 12,705 |
| Jul 22, 2026 | 246.40 | 248.35 | 245.60 | 248.15 | 248.15 | 0.02% | 78,781 |
| Jul 21, 2026 | 246.50 | 248.20 | 246.00 | 248.10 | 248.10 | 0.98% | 11,040 |
| Jul 20, 2026 | 243.35 | 246.80 | 243.35 | 245.70 | 245.70 | 1.24% | 25,883 |
| Jul 17, 2026 | 242.40 | 243.90 | 240.25 | 242.70 | 242.70 | -2.26% | 25,084 |
| Jul 16, 2026 | 249.80 | 249.80 | 247.00 | 248.30 | 248.30 | -0.78% | 34,004 |