Skip to main content
logo
iShares NASDAQ 100 UCITS ETF (ETR:NQSE)
Germany flag Germany · Delayed Price · Currency is EUR
17.65
-0.08 (-0.47%)
Sep 23, 2026, 5:35 PM CET

ETR:NQSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.8117.8217.5817.66--0.43%166,014
Sep 22, 202617.6517.7617.5917.7417.741.14%215,113
Sep 21, 202617.2917.5417.2817.5417.542.85%212,086
Sep 18, 202617.1417.1817.0317.0517.050.13%144,258
Sep 17, 202616.9017.0516.9017.0317.030.78%182,552
Sep 16, 202616.8416.9116.8116.9016.900.74%84,100
Sep 15, 202616.8216.8816.7416.7716.77-0.57%227,086
Sep 14, 202616.7516.8716.6816.8716.87-1.10%224,116
Sep 11, 202616.9417.0716.9117.0617.060.79%84,109
Sep 10, 202617.0517.0516.8016.9216.92-0.65%50,828
Sep 9, 202617.1217.1316.9817.0317.03-0.55%138,757
Sep 8, 202617.1317.1617.0517.1317.130.06%99,055
Sep 7, 202617.1617.1717.0917.1217.120.29%113,431
Sep 4, 202617.1217.1817.0617.0717.07-0.08%111,771
Sep 3, 202616.9017.0816.8317.0817.081.16%139,481
Sep 2, 202616.8316.8916.7316.8816.88-0.14%166,282
Sep 1, 202617.0917.0916.8016.9116.91-0.52%169,279
Aug 31, 202617.0617.0816.9817.0017.00-1.22%116,216
Aug 28, 202617.1317.2417.0717.2117.210.64%221,817
Aug 27, 202617.0617.1417.0417.1017.101.14%889,228
Aug 26, 202616.9116.9516.8416.9016.90-0.13%116,178
Aug 25, 202616.9317.0016.8616.9316.930.51%783,156
Aug 24, 202616.8616.9116.7416.8416.84-0.88%188,114
Aug 21, 202616.9917.0716.9016.9916.990.35%86,227
Aug 20, 202617.1317.1316.8916.9316.93-0.92%79,564
Aug 19, 202617.0517.1816.9917.0917.090.04%257,636
Aug 18, 202617.2617.2617.0517.0817.08-2.21%277,315
Aug 17, 202617.5017.5217.4317.4717.470.61%465,727
Aug 14, 202617.4417.4917.3517.3617.36-0.24%166,878
Aug 13, 202617.2517.4817.2217.4017.401.03%189,275
Aug 12, 202617.1817.3117.1717.2317.230.50%226,871
Aug 11, 202617.1917.2617.1217.1417.14-0.27%88,224
Aug 10, 202617.2717.3117.1617.1917.19-0.22%219,735
Aug 7, 202617.0617.2417.0617.2217.220.83%236,409
Aug 6, 202617.0517.1316.9017.0817.08-0.82%226,806
Aug 5, 202617.3017.3517.1917.2217.220.62%292,146
Aug 4, 202616.8017.1316.7517.1217.123.05%330,798
Aug 3, 202616.5116.6316.3616.6116.612.03%153,391
Jul 31, 202616.4416.5816.2116.2816.280.44%1,104,519
Jul 30, 202615.8716.3015.7916.2116.211.91%395,036
Jul 29, 202616.1016.1815.8715.9115.91-1.56%162,756
Jul 28, 202616.1216.1815.9316.1616.160.05%314,044
Jul 27, 202616.5716.5916.1216.1516.15-1.81%257,409
Jul 24, 202616.4816.5616.3016.4516.45-165,394
Jul 23, 202616.7716.8016.4116.4516.45-2.70%198,591
Jul 22, 202616.7816.9116.7216.9016.900.07%125,685
Jul 21, 202616.8116.9016.7716.8916.890.97%88,973
Jul 20, 202616.6216.8316.6116.7316.730.84%169,833
Jul 17, 202616.5716.6716.3916.5916.59-2.22%501,071
Jul 16, 202617.1117.1116.8816.9716.97-0.61%175,456