Amundi Nasdaq-100 II UCITS ETF (ETR:NADQ)
Germany · Delayed Price · Currency is EUR 214.30
-0.25 (-0.12%)
Aug 28, 2025, 5:36 PM CET
ETR:NADQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 214.20 | 214.85 | 213.80 | 214.30 | 214.30 | 0.78% | 1,901 |
| Aug 26, 2025 | 212.60 | 212.85 | 212.15 | 212.65 | 212.65 | -0.12% | 1,877 |
| Aug 25, 2025 | 211.70 | 212.90 | 211.20 | 212.90 | 212.90 | 0.16% | 1,804 |
| Aug 22, 2025 | 210.50 | 212.70 | 210.40 | 212.55 | 212.55 | 0.64% | 4,050 |
| Aug 21, 2025 | 211.50 | 211.60 | 210.40 | 211.20 | 211.20 | 0.52% | 4,069 |
| Aug 20, 2025 | 211.75 | 212.05 | 208.10 | 210.10 | 210.10 | -1.29% | 1,760 |
| Aug 19, 2025 | 214.35 | 214.60 | 212.35 | 212.85 | 212.85 | -0.58% | 4,607 |
| Aug 18, 2025 | 214.40 | 214.80 | 214.10 | 214.10 | 214.10 | 0.05% | 1,431 |
| Aug 15, 2025 | 216.05 | 216.05 | 213.90 | 214.00 | 214.00 | -0.88% | 3,024 |
| Aug 14, 2025 | 215.40 | 216.25 | 214.75 | 215.90 | 215.90 | 0.47% | 2,001 |
| Aug 13, 2025 | 215.65 | 216.00 | 214.90 | 214.90 | 214.90 | 0.02% | 1,222 |
| Aug 12, 2025 | 214.35 | 215.10 | 213.75 | 214.85 | 214.85 | -0.19% | 6,300 |
| Aug 11, 2025 | 214.40 | 215.40 | 213.80 | 215.25 | 215.25 | 0.99% | 2,203 |
| Aug 8, 2025 | 212.45 | 213.55 | 212.40 | 213.15 | 213.15 | 0.26% | 4,953 |
| Aug 7, 2025 | 211.55 | 213.50 | 211.55 | 212.60 | 212.60 | 0.83% | 816 |
| Aug 6, 2025 | 210.75 | 210.85 | 209.55 | 210.85 | 210.85 | 0.33% | 6,618 |
| Aug 5, 2025 | 212.80 | 213.15 | 210.15 | 210.15 | 210.15 | -0.43% | 2,553 |
| Aug 4, 2025 | 208.75 | 211.10 | 208.75 | 211.05 | 211.05 | 1.22% | 2,425 |
| Aug 1, 2025 | 213.85 | 213.85 | 207.50 | 208.50 | 208.50 | -3.63% | 10,536 |
| Jul 31, 2025 | 218.30 | 219.00 | 215.70 | 216.35 | 216.35 | 0.60% | 11,748 |
| Jul 30, 2025 | 213.50 | 215.45 | 213.50 | 215.05 | 215.05 | 0.61% | 4,570 |
| Jul 29, 2025 | 214.20 | 215.30 | 213.75 | 213.75 | 213.75 | 0.71% | 1,844 |
| Jul 28, 2025 | 211.05 | 212.30 | 210.95 | 212.25 | 212.25 | 1.24% | 1,822 |
| Jul 25, 2025 | 208.95 | 209.65 | 208.80 | 209.65 | 209.65 | 0.55% | 2,209 |
| Jul 24, 2025 | 208.60 | 208.90 | 208.25 | 208.50 | 208.50 | 0.34% | 3,003 |
| Jul 23, 2025 | 208.10 | 208.30 | 207.10 | 207.80 | 207.80 | 0.14% | 2,138 |
| Jul 22, 2025 | 209.25 | 209.50 | 207.40 | 207.50 | 207.50 | -1.05% | 823 |
| Jul 21, 2025 | 209.65 | 210.30 | 209.40 | 209.70 | 209.70 | 0.24% | 1,242 |
| Jul 18, 2025 | 210.05 | 210.10 | 208.75 | 209.20 | 209.20 | -0.45% | 1,590 |
| Jul 17, 2025 | 209.40 | 210.15 | 208.85 | 210.15 | 210.15 | 2.51% | 1,076 |
| Jul 16, 2025 | 207.10 | 208.85 | 205.00 | 205.00 | 205.00 | -2.05% | 1,787 |
| Jul 15, 2025 | 207.95 | 209.30 | 207.50 | 209.30 | 209.30 | 1.48% | 3,676 |
| Jul 14, 2025 | 205.20 | 206.40 | 204.85 | 206.25 | 206.25 | 0.24% | 782 |
| Jul 11, 2025 | 205.95 | 205.95 | 205.10 | 205.75 | 205.75 | -0.36% | 763 |
| Jul 10, 2025 | 205.40 | 206.50 | 205.40 | 206.50 | 206.50 | 0.46% | 218 |
| Jul 9, 2025 | 204.50 | 206.75 | 204.50 | 205.55 | 205.55 | 0.39% | 1,844 |
| Jul 8, 2025 | 204.40 | 205.35 | 204.40 | 204.75 | 204.75 | 0.07% | 1,393 |
| Jul 7, 2025 | 204.50 | 205.20 | 204.35 | 204.60 | 204.60 | 0.34% | 13,061 |
| Jul 4, 2025 | 204.55 | 204.55 | 203.70 | 203.90 | 203.90 | -0.75% | 8,412 |
| Jul 3, 2025 | 203.05 | 205.45 | 202.95 | 205.45 | 205.45 | 1.33% | 5,724 |
| Jul 2, 2025 | 202.35 | 203.20 | 201.20 | 202.75 | 202.75 | 0.52% | 5,954 |
| Jul 1, 2025 | 203.30 | 203.30 | 201.60 | 201.70 | 201.70 | -0.81% | 8,281 |
| Jun 30, 2025 | 203.90 | 204.50 | 203.25 | 203.35 | 203.35 | -0.15% | 1,410 |
| Jun 27, 2025 | 202.90 | 203.65 | 202.40 | 203.65 | 203.65 | 0.84% | 2,908 |
| Jun 26, 2025 | 201.65 | 202.05 | 201.15 | 201.95 | 201.95 | -0.02% | 2,462 |
| Jun 25, 2025 | 202.05 | 203.05 | 201.95 | 202.00 | 202.00 | 0.32% | 1,991 |
| Jun 24, 2025 | 201.30 | 201.40 | 200.65 | 201.35 | 201.35 | 1.28% | 591 |
| Jun 23, 2025 | 198.42 | 199.64 | 198.42 | 198.80 | 198.80 | - | 2,354 |
| Jun 20, 2025 | 198.86 | 200.90 | 197.84 | 198.80 | 198.80 | 0.46% | 5,660 |
| Jun 19, 2025 | 199.28 | 199.44 | 197.42 | 197.88 | 197.88 | -1.11% | 4,017 |