Invesco Nasdaq-100 ESG UCITS ETF (ETR:N1ES)
Germany · Delayed Price · Currency is EUR 78.98
+1.11 (1.43%)
At close: Sep 22, 2026
ETR:N1ES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.46 | 79.01 | 78.40 | 78.98 | 78.98 | 1.43% | 34,316 |
| Sep 21, 2026 | 76.73 | 77.89 | 76.66 | 77.87 | 77.87 | 2.92% | 22,551 |
| Sep 18, 2026 | 76.00 | 76.15 | 75.66 | 75.66 | 75.66 | 0.20% | 13,374 |
| Sep 17, 2026 | 74.90 | 75.51 | 74.90 | 75.51 | 75.51 | 1.33% | 91,909 |
| Sep 16, 2026 | 74.23 | 74.57 | 74.06 | 74.52 | 74.52 | 0.81% | 51,486 |
| Sep 15, 2026 | 74.17 | 74.35 | 73.82 | 73.92 | 73.92 | -0.47% | 6,358 |
| Sep 14, 2026 | 73.72 | 74.27 | 73.42 | 74.27 | 74.27 | -0.64% | 56,965 |
| Sep 11, 2026 | 74.19 | 74.75 | 74.14 | 74.75 | 74.75 | 0.99% | 6,936 |
| Sep 10, 2026 | 74.50 | 74.53 | 73.65 | 74.02 | 74.02 | -0.63% | 16,201 |
| Sep 9, 2026 | 74.77 | 74.80 | 74.00 | 74.49 | 74.49 | -0.48% | 14,783 |
| Sep 8, 2026 | 74.93 | 75.12 | 74.50 | 74.85 | 74.85 | -0.01% | 17,955 |
| Sep 7, 2026 | 75.12 | 75.18 | 74.75 | 74.86 | 74.86 | 0.25% | 6,525 |
| Sep 4, 2026 | 74.83 | 75.20 | 74.64 | 74.67 | 74.67 | -0.04% | 10,832 |
| Sep 3, 2026 | 74.00 | 74.70 | 73.75 | 74.70 | 74.70 | 0.88% | 79,795 |
| Sep 2, 2026 | 73.99 | 74.09 | 73.54 | 74.05 | 74.05 | -0.15% | 6,709 |
| Sep 1, 2026 | 74.91 | 74.95 | 73.71 | 74.16 | 74.16 | -0.34% | 16,850 |
| Aug 31, 2026 | 74.93 | 74.93 | 74.41 | 74.41 | 74.41 | -1.47% | 48,985 |
| Aug 28, 2026 | 74.87 | 75.53 | 74.76 | 75.52 | 75.52 | 1.10% | 47,583 |
| Aug 27, 2026 | 74.43 | 74.89 | 74.35 | 74.70 | 74.70 | 1.33% | 40,028 |
| Aug 26, 2026 | 73.60 | 73.87 | 73.36 | 73.72 | 73.72 | 0.15% | 15,342 |
| Aug 25, 2026 | 73.73 | 73.97 | 73.41 | 73.61 | 73.61 | 0.45% | 34,859 |
| Aug 24, 2026 | 73.36 | 73.64 | 72.84 | 73.28 | 73.28 | -0.88% | 30,022 |
| Aug 21, 2026 | 73.83 | 74.22 | 73.54 | 73.93 | 73.93 | 0.37% | 20,365 |
| Aug 20, 2026 | 74.47 | 74.47 | 73.47 | 73.66 | 73.66 | -1.01% | 17,540 |
| Aug 19, 2026 | 74.78 | 75.00 | 73.97 | 74.41 | 74.41 | -0.73% | 7,823 |
| Aug 18, 2026 | 75.76 | 75.77 | 74.78 | 74.96 | 74.96 | -2.17% | 15,273 |
| Aug 17, 2026 | 76.71 | 76.77 | 76.30 | 76.62 | 76.62 | 0.64% | 37,369 |
| Aug 14, 2026 | 76.71 | 76.82 | 76.13 | 76.13 | 76.13 | -0.78% | 30,837 |
| Aug 13, 2026 | 76.01 | 76.94 | 75.85 | 76.73 | 76.73 | 1.12% | 45,408 |
| Aug 12, 2026 | 75.66 | 76.09 | 75.59 | 75.88 | 75.88 | 0.58% | 51,335 |
| Aug 11, 2026 | 75.69 | 75.99 | 75.37 | 75.44 | 75.44 | -0.30% | 20,820 |
| Aug 10, 2026 | 75.99 | 76.12 | 75.55 | 75.67 | 75.67 | -0.20% | 53,132 |
| Aug 7, 2026 | 75.40 | 75.88 | 75.34 | 75.82 | 75.82 | 0.46% | 14,627 |
| Aug 6, 2026 | 75.13 | 75.63 | 74.60 | 75.47 | 75.47 | -0.54% | 14,409 |
| Aug 5, 2026 | 76.23 | 76.48 | 75.73 | 75.88 | 75.88 | 0.41% | 75,876 |
| Aug 4, 2026 | 74.17 | 75.57 | 74.00 | 75.57 | 75.57 | 3.01% | 26,755 |
| Aug 3, 2026 | 72.81 | 73.36 | 72.09 | 73.36 | 73.36 | 2.06% | 87,628 |
| Jul 31, 2026 | 72.60 | 73.34 | 71.78 | 71.88 | 71.88 | 0.69% | 97,887 |
| Jul 30, 2026 | 70.26 | 71.91 | 69.90 | 71.39 | 71.39 | 0.89% | 32,238 |
| Jul 29, 2026 | 71.50 | 71.83 | 70.50 | 70.76 | 70.76 | -1.34% | 149,555 |
| Jul 28, 2026 | 71.83 | 72.07 | 70.82 | 71.72 | 71.72 | -0.36% | 108,154 |
| Jul 27, 2026 | 73.82 | 73.95 | 71.98 | 71.98 | 71.98 | -1.92% | 84,907 |
| Jul 24, 2026 | 73.48 | 73.84 | 72.75 | 73.39 | 73.39 | -0.08% | 26,502 |
| Jul 23, 2026 | 74.50 | 74.77 | 73.28 | 73.45 | 73.45 | -2.26% | 84,974 |
| Jul 22, 2026 | 74.55 | 75.18 | 74.33 | 75.15 | 75.15 | 0.15% | 35,609 |
| Jul 21, 2026 | 74.61 | 75.08 | 74.45 | 75.04 | 75.04 | 0.97% | 22,780 |
| Jul 20, 2026 | 73.61 | 74.60 | 73.59 | 74.32 | 74.32 | 1.17% | 31,982 |
| Jul 17, 2026 | 73.23 | 73.73 | 72.53 | 73.46 | 73.46 | -2.14% | 68,568 |
| Jul 16, 2026 | 75.54 | 75.54 | 74.58 | 75.07 | 75.07 | -0.62% | 79,851 |
| Jul 15, 2026 | 76.87 | 76.91 | 75.43 | 75.54 | 75.54 | -0.85% | 42,829 |