Invesco Nasdaq-100 ESG UCITS ETF (ETR:N1EU)
Germany · Delayed Price · Currency is EUR 88.89
+1.00 (1.14%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:N1EU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 88.51 | 89.08 | 88.24 | 88.89 | 88.89 | 1.14% | 8,832 |
| Sep 21, 2026 | 86.66 | 87.89 | 86.66 | 87.89 | 87.89 | 2.96% | - |
| Sep 18, 2026 | 85.86 | 85.98 | 85.36 | 85.36 | 85.36 | 0.11% | 600 |
| Sep 17, 2026 | 84.14 | 85.27 | 84.14 | 85.27 | 85.27 | 0.82% | 1,020 |
| Sep 16, 2026 | 84.27 | 84.58 | 84.27 | 84.58 | 84.58 | 0.77% | 135 |
| Sep 15, 2026 | 84.16 | 84.43 | 83.93 | 83.93 | 83.93 | -0.52% | 1,320 |
| Sep 14, 2026 | 83.80 | 84.37 | 83.44 | 84.37 | 84.37 | -1.18% | 2,040 |
| Sep 11, 2026 | 84.71 | 85.38 | 84.65 | 85.38 | 85.38 | 0.81% | 1,170 |
| Sep 10, 2026 | 85.33 | 85.33 | 84.15 | 84.69 | 84.69 | -0.63% | 1,440 |
| Sep 9, 2026 | 85.64 | 85.64 | 85.06 | 85.23 | 85.23 | -0.49% | 1,320 |
| Sep 8, 2026 | 85.77 | 85.84 | 85.53 | 85.65 | 85.65 | -0.02% | 960 |
| Sep 7, 2026 | 85.92 | 85.92 | 85.59 | 85.67 | 85.67 | 0.28% | 840 |
| Sep 4, 2026 | 85.65 | 85.85 | 85.43 | 85.43 | 85.43 | -0.06% | - |
| Sep 3, 2026 | 84.57 | 85.48 | 84.42 | 85.48 | 85.48 | 1.09% | 240 |
| Sep 2, 2026 | 84.27 | 84.56 | 83.90 | 84.56 | 84.56 | -0.14% | 600 |
| Sep 1, 2026 | 85.59 | 85.59 | 84.28 | 84.68 | 84.68 | -0.58% | 2,160 |
| Aug 31, 2026 | 85.47 | 85.47 | 85.17 | 85.17 | 85.17 | -1.32% | 240 |
| Aug 28, 2026 | 85.86 | 86.31 | 85.78 | 86.31 | 86.31 | 0.75% | 960 |
| Aug 27, 2026 | 85.45 | 85.82 | 85.45 | 85.67 | 85.67 | 1.28% | 2,640 |
| Aug 26, 2026 | 84.59 | 84.59 | 84.42 | 84.59 | 84.59 | -0.08% | 1,965 |
| Aug 25, 2026 | 84.66 | 84.80 | 84.41 | 84.66 | 84.66 | 0.58% | 260 |
| Aug 24, 2026 | 84.36 | 84.67 | 83.79 | 84.17 | 84.17 | -1.02% | 3,915 |
| Aug 21, 2026 | 85.07 | 85.32 | 85.04 | 85.04 | 85.04 | 0.33% | 240 |
| Aug 20, 2026 | 85.73 | 85.73 | 84.69 | 84.76 | 84.76 | -0.89% | 960 |
| Aug 19, 2026 | 85.37 | 85.95 | 85.37 | 85.52 | 85.52 | 0.05% | 600 |
| Aug 18, 2026 | 86.35 | 86.35 | 85.48 | 85.48 | 85.48 | -2.23% | 3,766 |
| Aug 17, 2026 | 87.60 | 87.67 | 87.23 | 87.43 | 87.43 | 0.62% | 4,448 |
| Aug 14, 2026 | 87.23 | 87.41 | 86.89 | 86.89 | 86.89 | -0.31% | 720 |
| Aug 13, 2026 | 86.28 | 87.16 | 86.17 | 87.16 | 87.16 | 1.02% | 240 |
| Aug 12, 2026 | 85.98 | 86.45 | 85.98 | 86.28 | 86.28 | 0.57% | 480 |
| Aug 11, 2026 | 86.06 | 86.41 | 85.73 | 85.79 | 85.79 | -0.35% | 480 |
| Aug 10, 2026 | 86.55 | 86.55 | 86.09 | 86.09 | 86.09 | -0.31% | - |
| Aug 7, 2026 | 85.62 | 86.38 | 85.62 | 86.36 | 86.36 | 0.81% | 3,240 |
| Aug 6, 2026 | 85.46 | 85.80 | 85.06 | 85.67 | 85.67 | -0.76% | 250 |
| Aug 5, 2026 | 86.71 | 86.97 | 86.24 | 86.33 | 86.33 | 0.63% | 4,562 |
| Aug 4, 2026 | 84.23 | 85.79 | 83.99 | 85.79 | 85.79 | 3.14% | 2,860 |
| Aug 3, 2026 | 82.73 | 83.18 | 82.20 | 83.18 | 83.18 | 2.04% | 5,980 |
| Jul 31, 2026 | 82.30 | 82.63 | 81.47 | 81.52 | 81.52 | 0.53% | 3,640 |
| Jul 30, 2026 | 79.37 | 81.09 | 79.33 | 81.09 | 81.09 | 2.14% | 6,240 |
| Jul 29, 2026 | 80.32 | 80.57 | 79.39 | 79.39 | 79.39 | -1.53% | 650 |
| Jul 28, 2026 | 80.51 | 80.79 | 80.14 | 80.62 | 80.62 | -0.15% | 7,150 |
| Jul 27, 2026 | 83.03 | 83.08 | 80.74 | 80.74 | 80.74 | -2.05% | 3,380 |
| Jul 24, 2026 | 82.62 | 82.77 | 82.43 | 82.43 | 82.43 | -0.48% | - |
| Jul 17, 2026 | 82.98 | 82.98 | 82.06 | 82.83 | 82.83 | -3.86% | - |
| Jul 10, 2026 | 85.69 | 86.23 | 85.50 | 86.16 | 86.16 | 0.37% | - |
| Jul 3, 2026 | 85.70 | 85.84 | 85.70 | 85.84 | 85.84 | 1.37% | - |
| Jun 26, 2026 | 84.40 | 84.68 | 84.21 | 84.68 | 84.68 | -3.47% | - |
| Jun 19, 2026 | 87.50 | 87.72 | 87.41 | 87.72 | 87.72 | 2.11% | - |
| Jun 12, 2026 | 84.79 | 85.91 | 84.64 | 85.91 | 85.91 | -0.01% | - |
| Jun 5, 2026 | 87.05 | 87.45 | 85.92 | 85.92 | 85.92 | -2.23% | - |