iShares Nasdaq 100 Ex-Top 30 UCITS ETF (ETR:J590)
Germany · Delayed Price · Currency is EUR 5.37
+0.08 (1.61%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:J590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | 1.61% | - |
| Sep 21, 2026 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | 1.95% | 5,032 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 0.08% | 1,696 |
| Sep 17, 2026 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | 0.56% | 10 |
| Sep 16, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.45% | 678 |
| Sep 15, 2026 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -0.72% | 1,974 |
| Sep 14, 2026 | 5.16 | 5.17 | 5.14 | 5.17 | 5.17 | -0.19% | 937 |
| Sep 11, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 0.15% | 5 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.14 | 5.17 | 5.17 | -0.58% | 615 |
| Sep 9, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.97% | 3,397 |
| Sep 8, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.96% | 409 |
| Sep 7, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.39% | 740 |
| Sep 4, 2026 | 5.33 | 5.35 | 5.32 | 5.32 | 5.32 | -0.28% | 4 |
| Sep 3, 2026 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 0.49% | 1,455 |
| Sep 2, 2026 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | -0.38% | 20 |
| Sep 1, 2026 | 5.41 | 5.41 | 5.33 | 5.33 | 5.33 | -0.93% | 126 |
| Aug 31, 2026 | 5.44 | 5.44 | 5.38 | 5.38 | 5.38 | -1.48% | 155 |
| Aug 28, 2026 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | -0.31% | 317 |
| Aug 27, 2026 | 5.47 | 5.50 | 5.46 | 5.48 | 5.48 | 0.68% | 793 |
| Aug 26, 2026 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | -0.11% | 204 |
| Aug 25, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.72% | 4 |
| Aug 24, 2026 | 5.41 | 5.42 | 5.39 | 5.41 | 5.41 | -0.55% | 27,521 |
| Aug 21, 2026 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 0.17% | 22,709 |
| Aug 20, 2026 | 5.46 | 5.46 | 5.40 | 5.43 | 5.43 | -0.48% | 6,027 |
| Aug 19, 2026 | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | 0.09% | 4,837 |
| Aug 18, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -1.05% | 24,001 |
| Aug 17, 2026 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | 0.20% | 48,034 |
| Aug 14, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.40% | 15 |
| Aug 13, 2026 | 5.48 | 5.54 | 5.48 | 5.52 | 5.52 | 0.93% | 519 |
| Aug 12, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 0.68% | - |
| Aug 11, 2026 | 5.42 | 5.44 | 5.41 | 5.43 | 5.43 | 0.18% | 62 |
| Aug 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.43% | 1 |
| Aug 7, 2026 | 5.38 | 5.40 | 5.36 | 5.40 | 5.40 | 0.69% | 2,017 |
| Aug 6, 2026 | 5.37 | 5.37 | 5.34 | 5.36 | 5.36 | -0.89% | 36 |
| Aug 5, 2026 | 5.43 | 5.47 | 5.41 | 5.41 | 5.41 | 0.90% | 1,094 |
| Aug 4, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.88% | 442 |
| Aug 3, 2026 | 5.26 | 5.26 | 5.24 | 5.26 | 5.26 | 0.61% | 4,674 |
| Jul 31, 2026 | 5.25 | 5.30 | 5.23 | 5.23 | 5.23 | 0.98% | 2,784 |
| Jul 30, 2026 | 5.24 | 5.25 | 5.18 | 5.18 | 5.18 | -1.73% | 842 |
| Jul 29, 2026 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | -0.23% | 8,465 |
| Jul 28, 2026 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 1.01% | 4,851 |
| Jul 27, 2026 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | 0.11% | 1,107 |
| Jul 24, 2026 | 5.21 | 5.24 | 5.21 | 5.23 | 5.23 | 0.35% | 1,006 |
| Jul 23, 2026 | 5.24 | 5.26 | 5.20 | 5.21 | 5.21 | -1.06% | 39 |
| Jul 22, 2026 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 0.02% | 87 |
| Jul 21, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.65% | - |
| Jul 20, 2026 | 5.19 | 5.23 | 5.19 | 5.23 | 5.23 | 0.93% | 251 |
| Jul 17, 2026 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | -1.43% | 4,649 |
| Jul 16, 2026 | 5.25 | 5.26 | 5.21 | 5.26 | 5.26 | -0.25% | 91 |
| Jul 15, 2026 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | -0.57% | 65 |