Amundi Nasdaq-100 II UCITS ETF (ETR:NADQ)
Germany · Delayed Price · Currency is EUR 226.10
+0.55 (0.24%)
Oct 16, 2025, 4:36 PM CET
ETR:NADQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 225.60 | 226.20 | 225.40 | 225.45 | 225.45 | -0.04% | 1,364 |
| Oct 15, 2025 | 224.75 | 226.70 | 224.75 | 225.55 | 225.55 | 0.62% | 2,540 |
| Oct 14, 2025 | 223.95 | 224.40 | 221.60 | 224.15 | 224.15 | -0.71% | 2,270 |
| Oct 13, 2025 | 224.50 | 225.90 | 224.15 | 225.75 | 225.75 | 1.07% | 1,736 |
| Oct 10, 2025 | 229.60 | 230.35 | 223.35 | 223.35 | 223.35 | -2.40% | 2,959 |
| Oct 9, 2025 | 228.90 | 229.05 | 228.45 | 228.85 | 228.85 | 0.39% | 3,883 |
| Oct 8, 2025 | 226.30 | 227.95 | 226.00 | 227.95 | 227.95 | 1.22% | 1,378 |
| Oct 7, 2025 | 225.70 | 227.15 | 225.20 | 225.20 | 225.20 | -0.18% | 8,686 |
| Oct 6, 2025 | 225.05 | 226.40 | 224.70 | 225.60 | 225.60 | 0.49% | 5,050 |
| Oct 3, 2025 | 225.30 | 225.35 | 224.05 | 224.50 | 224.50 | 0.02% | 969 |
| Oct 2, 2025 | 223.75 | 224.55 | 223.75 | 224.45 | 224.45 | 0.79% | 3,901 |
| Oct 1, 2025 | 219.65 | 222.70 | 219.65 | 222.70 | 222.70 | 0.61% | 7,732 |
| Sep 30, 2025 | 221.40 | 221.95 | 220.95 | 221.35 | 221.35 | -0.29% | 929 |
| Sep 29, 2025 | 222.00 | 222.60 | 221.80 | 222.00 | 222.00 | 0.68% | 3,760 |
| Sep 26, 2025 | 221.10 | 221.90 | 220.00 | 220.50 | 220.50 | -0.29% | 2,718 |
| Sep 25, 2025 | 220.45 | 221.15 | 219.10 | 221.15 | 221.15 | 0.09% | 4,942 |
| Sep 24, 2025 | 220.90 | 222.00 | 220.85 | 220.95 | 220.95 | -0.34% | 2,520 |
| Sep 23, 2025 | 221.95 | 222.15 | 221.60 | 221.70 | 221.70 | 0.09% | 2,626 |
| Sep 22, 2025 | 221.25 | 221.70 | 220.25 | 221.50 | 221.50 | 0.43% | 1,158 |
| Sep 19, 2025 | 219.50 | 220.85 | 219.45 | 220.55 | 220.55 | 0.18% | 4,207 |
| Sep 18, 2025 | 218.40 | 220.20 | 218.25 | 220.15 | 220.15 | 2.09% | 2,018 |
| Sep 17, 2025 | 216.75 | 216.80 | 215.60 | 215.65 | 215.65 | -0.46% | 1,480 |
| Sep 16, 2025 | 218.15 | 218.55 | 216.55 | 216.65 | 216.65 | -0.57% | 2,564 |
| Sep 15, 2025 | 217.55 | 218.00 | 216.80 | 217.90 | 217.90 | 0.32% | 4,162 |
| Sep 12, 2025 | 216.10 | 217.20 | 216.10 | 217.20 | 217.20 | 0.39% | 1,312 |
| Sep 11, 2025 | 216.00 | 216.55 | 216.00 | 216.35 | 216.35 | 0.35% | 6,826 |
| Sep 10, 2025 | 216.15 | 216.45 | 215.45 | 215.60 | 215.60 | 0.75% | 2,154 |
| Sep 9, 2025 | 214.05 | 214.40 | 213.85 | 214.00 | 214.00 | -0.26% | 939 |
| Sep 8, 2025 | 213.90 | 214.80 | 213.60 | 214.55 | 214.55 | 0.99% | 3,424 |
| Sep 5, 2025 | 214.80 | 215.00 | 211.50 | 212.45 | 212.45 | -0.40% | 2,147 |
| Sep 4, 2025 | 212.65 | 213.40 | 212.50 | 213.30 | 213.30 | 0.80% | 1,797 |
| Sep 3, 2025 | 211.85 | 212.65 | 211.50 | 211.60 | 211.60 | 1.37% | 1,280 |
| Sep 2, 2025 | 211.35 | 211.45 | 208.75 | 208.75 | 208.75 | -1.49% | 3,594 |
| Sep 1, 2025 | 211.15 | 211.90 | 211.05 | 211.90 | 211.90 | 0.19% | 5,606 |
| Aug 29, 2025 | 214.55 | 214.55 | 211.25 | 211.50 | 211.50 | -1.31% | 2,307 |
| Aug 28, 2025 | 213.90 | 214.45 | 213.00 | 214.30 | 214.30 | - | 1,491 |
| 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 |