Skip to main content
logo
iShares NASDAQ 100 UCITS ETF (ETR:NQSE)
Germany flag Germany · Delayed Price · Currency is EUR
14.04
-0.06 (-0.41%)
Apr 2, 2026, 5:36 PM CET

ETR:NQSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202613.8314.0713.7414.0414.04-0.41%614,272
Apr 1, 202614.0314.1013.9414.1014.103.33%1,183,887
Mar 31, 202613.5213.6813.4813.6413.640.53%393,334
Mar 30, 202613.5713.6513.5013.5713.57-0.31%349,914
Mar 27, 202613.8513.8513.5913.6113.61-2.30%604,272
Mar 26, 202614.0914.1013.9313.9313.93-1.79%377,043
Mar 25, 202614.1914.2414.1014.1914.190.71%515,855
Mar 24, 202614.2014.2114.0114.0914.09-0.44%432,389
Mar 23, 202613.8514.3713.8214.1514.150.51%666,905
Mar 20, 202614.2714.2914.0614.0814.08-0.75%437,857
Mar 19, 202614.2414.3014.1214.1814.18-1.60%901,002
Mar 18, 202614.6114.6314.4014.4114.41-0.72%242,570
Mar 17, 202614.3814.5814.3614.5214.520.64%487,413
Mar 16, 202614.3514.4914.3314.4314.430.88%551,825
Mar 13, 202614.2914.5214.2714.3014.30-0.97%644,751
Mar 12, 202614.5814.5914.3814.4414.44-1.33%494,508
Mar 11, 202614.6514.7414.5814.6314.63-0.67%577,254
Mar 10, 202614.7214.7414.5714.7314.731.88%725,712
Mar 9, 202614.2114.4714.1814.4614.46-0.44%1,527,976
Mar 6, 202614.7014.7014.4014.5214.52-0.74%734,332
Mar 5, 202614.6414.7614.6014.6314.63-0.53%640,966
Mar 4, 202614.4214.7214.4114.7114.712.15%1,014,213
Mar 3, 202614.4414.4514.2514.4014.40-1.15%833,154
Mar 2, 202614.3414.6214.3014.5714.57-0.37%1,715,248
Feb 27, 202614.6714.6914.5114.6214.62-0.29%269,494
Feb 26, 202614.8414.8714.5614.6614.66-0.97%1,191,438
Feb 25, 202614.6714.8314.6614.8114.811.33%208,514
Feb 24, 202614.5114.6514.4514.6114.610.91%468,883
Feb 23, 202614.5614.6414.4314.4814.48-1.11%464,520
Feb 20, 202614.5814.7014.4514.6414.640.58%294,670
Feb 19, 202614.6414.6514.4914.5614.56-0.83%244,351
Feb 18, 202614.5414.6914.4914.6814.681.49%647,404
Feb 17, 202614.4514.5114.2914.4714.470.17%335,795
Feb 16, 202614.5314.5714.4314.4414.44-0.63%144,834
Feb 13, 202614.4714.5514.3714.5314.53-0.06%579,206
Feb 12, 202614.8314.8614.5114.5414.54-1.26%400,891
Feb 11, 202614.7714.8814.6614.7314.73-0.63%270,818
Feb 10, 202614.8114.8714.7714.8214.820.04%303,214
Feb 9, 202614.7314.8214.5914.8214.821.22%187,263
Feb 6, 202614.3214.6414.3214.6414.641.06%367,421
Feb 5, 202614.6614.6814.3514.4814.48-1.13%889,215
Feb 4, 202614.8814.9014.6414.6514.65-1.77%998,362
Feb 3, 202615.2015.2114.9014.9114.91-1.47%622,858
Feb 2, 202614.8215.1414.8215.1415.140.36%676,603
Jan 30, 202615.0315.1614.9915.0815.080.51%377,804
Jan 29, 202615.3315.3514.9315.0115.01-1.77%1,422,465
Jan 28, 202615.3715.3815.2815.2815.280.25%400,027
Jan 27, 202615.1915.2415.1415.2415.240.74%428,657
Jan 26, 202615.0215.1314.9415.1315.130.41%1,027,996
Jan 23, 202615.0015.1014.9315.0615.060.52%659,720