Amundi Nasdaq-100 II UCITS ETF (ETR:NADQ)
Germany · Delayed Price · Currency is EUR 223.65
-2.00 (-0.89%)
Dec 16, 2025, 5:29 PM CET
ETR:NADQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 223.20 | 224.65 | 223.20 | 223.80 | 223.80 | -0.82% | 2,923 |
| Dec 15, 2025 | 226.85 | 227.75 | 224.45 | 225.65 | 225.65 | -0.18% | 4,393 |
| Dec 12, 2025 | 230.40 | 230.40 | 225.85 | 226.05 | 226.05 | -1.12% | 3,454 |
| Dec 11, 2025 | 229.65 | 231.00 | 227.90 | 228.60 | 228.60 | -1.40% | 10,457 |
| Dec 10, 2025 | 232.50 | 232.70 | 231.00 | 231.85 | 231.85 | -0.28% | 12,028 |
| Dec 9, 2025 | 232.40 | 232.60 | 231.45 | 232.50 | 232.50 | -0.26% | 16,090 |
| Dec 8, 2025 | 233.90 | 234.30 | 233.10 | 233.10 | 232.19 | -0.09% | 21,473 |
| Dec 5, 2025 | 233.15 | 234.45 | 232.00 | 233.30 | 232.39 | 0.58% | 5,635 |
| Dec 4, 2025 | 232.25 | 232.80 | 231.10 | 231.95 | 231.04 | 0.02% | 4,794 |
| Dec 3, 2025 | 232.75 | 232.80 | 230.30 | 231.90 | 230.99 | 0.09% | 2,881 |
| Dec 2, 2025 | 230.45 | 233.45 | 230.40 | 231.70 | 230.79 | 0.43% | 5,406 |
| Dec 1, 2025 | 229.95 | 230.75 | 228.70 | 230.70 | 229.80 | -0.28% | 23,179 |
| Nov 28, 2025 | 231.00 | 232.00 | 230.95 | 231.35 | 230.44 | 0.48% | 36,924 |
| Nov 27, 2025 | 230.45 | 230.80 | 230.20 | 230.25 | 229.35 | -0.15% | 24,324 |
| Nov 26, 2025 | 229.80 | 230.60 | 229.05 | 230.60 | 229.70 | 1.68% | 9,444 |
| Nov 25, 2025 | 228.20 | 228.20 | 224.60 | 226.80 | 225.91 | -0.31% | 6,530 |
| Nov 24, 2025 | 224.10 | 227.55 | 223.05 | 227.50 | 226.61 | 2.43% | 5,842 |
| Nov 21, 2025 | 220.70 | 222.50 | 218.95 | 222.10 | 221.23 | -2.31% | 5,495 |
| Nov 20, 2025 | 230.45 | 231.25 | 227.35 | 227.35 | 226.46 | 0.82% | 7,729 |
| Nov 19, 2025 | 223.80 | 228.00 | 223.80 | 225.50 | 224.62 | 0.49% | 9,927 |
| Nov 18, 2025 | 224.90 | 225.95 | 221.95 | 224.40 | 223.52 | -1.62% | 6,954 |
| Nov 17, 2025 | 229.80 | 230.10 | 226.80 | 228.10 | 227.21 | -0.28% | 3,637 |
| Nov 14, 2025 | 226.40 | 229.05 | 223.25 | 228.75 | 227.85 | 0.31% | 6,579 |
| Nov 13, 2025 | 232.85 | 232.85 | 227.95 | 228.05 | 227.16 | -1.87% | 3,725 |
| Nov 12, 2025 | 234.35 | 234.90 | 231.90 | 232.40 | 231.49 | 0.28% | 10,316 |
| Nov 11, 2025 | 233.70 | 233.70 | 231.70 | 231.75 | 230.84 | -0.28% | 2,329 |
| Nov 10, 2025 | 231.85 | 233.75 | 231.65 | 232.40 | 231.49 | 3.08% | 2,722 |
| Nov 7, 2025 | 231.35 | 231.40 | 225.45 | 225.45 | 224.57 | -2.19% | 5,632 |
| Nov 6, 2025 | 234.30 | 235.65 | 230.50 | 230.50 | 229.60 | -2.33% | 3,277 |
| Nov 5, 2025 | 233.25 | 236.00 | 233.00 | 236.00 | 235.08 | 0.02% | 2,734 |
| Nov 4, 2025 | 235.20 | 237.20 | 234.70 | 235.95 | 235.03 | -0.82% | 5,958 |
| Nov 3, 2025 | 237.55 | 239.45 | 237.55 | 237.90 | 236.97 | 0.21% | 2,974 |
| Oct 31, 2025 | 238.40 | 239.00 | 236.90 | 237.40 | 236.47 | 0.23% | 6,379 |
| Oct 30, 2025 | 237.90 | 238.20 | 235.90 | 236.85 | 235.92 | 0.08% | 2,480 |
| Oct 29, 2025 | 237.75 | 237.90 | 236.35 | 236.65 | 235.72 | 0.55% | 9,812 |
| Oct 28, 2025 | 234.15 | 235.75 | 234.15 | 235.35 | 234.43 | 0.56% | 3,928 |
| Oct 27, 2025 | 233.20 | 234.05 | 233.00 | 234.05 | 233.13 | 1.43% | 7,328 |
| Oct 24, 2025 | 229.50 | 230.85 | 229.50 | 230.75 | 229.85 | 1.18% | 1,384 |
| Oct 23, 2025 | 227.65 | 228.05 | 226.40 | 228.05 | 227.16 | 0.75% | 11,684 |
| Oct 22, 2025 | 228.85 | 229.35 | 226.35 | 226.35 | 225.46 | -1.07% | 1,945 |
| Oct 21, 2025 | 228.20 | 229.05 | 228.00 | 228.80 | 227.90 | 0.28% | 5,495 |
| Oct 20, 2025 | 226.25 | 228.20 | 225.80 | 228.15 | 227.26 | 2.61% | 2,379 |
| Oct 17, 2025 | 220.05 | 224.40 | 219.40 | 222.35 | 221.48 | -1.38% | 4,530 |
| Oct 16, 2025 | 225.60 | 226.20 | 225.40 | 225.45 | 224.57 | -0.04% | 1,364 |
| Oct 15, 2025 | 224.75 | 226.70 | 224.75 | 225.55 | 224.67 | 0.62% | 2,540 |
| Oct 14, 2025 | 223.95 | 224.40 | 221.60 | 224.15 | 223.27 | -0.71% | 2,270 |
| Oct 13, 2025 | 224.50 | 225.90 | 224.15 | 225.75 | 224.87 | 1.07% | 1,736 |
| Oct 10, 2025 | 229.60 | 230.35 | 223.35 | 223.35 | 222.48 | -2.40% | 2,959 |
| Oct 9, 2025 | 228.90 | 229.05 | 228.45 | 228.85 | 227.95 | 0.39% | 3,883 |
| Oct 8, 2025 | 226.30 | 227.95 | 226.00 | 227.95 | 227.06 | 1.22% | 1,378 |