First Trust Vest Nasdaq-100 Moderate Buffer UCITS Etf (ETR:QSEP)
Germany · Delayed Price · Currency is EUR 22.36
+0.13 (0.56%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.24 | 22.36 | 22.24 | 22.36 | 22.36 | 0.56% | 10,698 |
| Sep 21, 2026 | 22.06 | 22.23 | 22.06 | 22.23 | 22.23 | 1.11% | 1,140 |
| Sep 18, 2026 | 21.96 | 21.99 | 21.96 | 21.99 | 21.99 | 0.16% | - |
| Sep 17, 2026 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 0.57% | - |
| Sep 16, 2026 | 21.81 | 21.83 | 21.79 | 21.83 | 21.83 | 0.05% | 53 |
| Sep 15, 2026 | 21.84 | 21.84 | 21.82 | 21.82 | 21.82 | 0.02% | - |
| Sep 14, 2026 | 21.80 | 21.82 | 21.80 | 21.81 | 21.81 | 0.86% | - |
| Sep 11, 2026 | 21.65 | 21.65 | 21.62 | 21.63 | 21.63 | -0.02% | 7,050 |
| Sep 10, 2026 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | - | - |
| Sep 9, 2026 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | 0.02% | - |
| Sep 8, 2026 | 21.65 | 21.66 | 21.63 | 21.63 | 21.63 | -0.02% | - |
| Sep 7, 2026 | 21.66 | 21.66 | 21.63 | 21.63 | 21.63 | - | - |
| Sep 4, 2026 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | 0.14% | - |
| Sep 3, 2026 | 21.61 | 21.62 | 21.60 | 21.60 | 21.60 | -0.23% | - |
| Sep 2, 2026 | 21.66 | 21.66 | 21.65 | 21.65 | 21.65 | 0.05% | - |
| Sep 1, 2026 | 21.63 | 21.65 | 21.63 | 21.64 | 21.64 | 0.23% | - |
| Aug 31, 2026 | 21.66 | 21.66 | 21.59 | 21.59 | 21.59 | -0.05% | - |
| Aug 28, 2026 | 21.52 | 21.60 | 21.48 | 21.60 | 21.60 | 0.47% | 1,179 |
| Aug 27, 2026 | 21.49 | 21.52 | 21.49 | 21.50 | 21.50 | 0.12% | - |
| Aug 26, 2026 | 21.44 | 21.48 | 21.44 | 21.48 | 21.48 | 0.23% | 1 |
| Aug 25, 2026 | 21.44 | 21.44 | 21.43 | 21.43 | 21.43 | 0.09% | - |
| Aug 24, 2026 | 21.39 | 21.42 | 21.39 | 21.41 | 21.41 | 0.14% | - |
| Aug 21, 2026 | 21.34 | 21.38 | 21.33 | 21.38 | 21.38 | 0.12% | - |
| Aug 20, 2026 | 21.39 | 21.39 | 21.35 | 21.35 | 21.35 | -0.28% | - |
| Aug 19, 2026 | 21.53 | 21.53 | 21.41 | 21.41 | 21.41 | -0.86% | - |
| Aug 18, 2026 | 21.61 | 21.61 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 17, 2026 | 21.59 | 21.60 | 21.59 | 21.60 | 21.60 | 0.02% | - |
| Aug 14, 2026 | 21.66 | 21.66 | 21.59 | 21.59 | 21.59 | -0.35% | 1 |
| Aug 13, 2026 | 21.69 | 21.69 | 21.65 | 21.67 | 21.67 | 0.28% | - |
| Aug 12, 2026 | 21.62 | 21.62 | 21.56 | 21.61 | 21.61 | 0.05% | 5,000 |
| Aug 11, 2026 | 21.60 | 21.61 | 21.60 | 21.60 | 21.60 | 0.07% | - |
| Aug 10, 2026 | 21.58 | 21.58 | 21.57 | 21.58 | 21.58 | 0.26% | - |
| Aug 7, 2026 | 21.58 | 21.58 | 21.53 | 21.53 | 21.53 | -0.21% | - |
| Aug 6, 2026 | 21.53 | 21.57 | 21.52 | 21.57 | 21.57 | 0.21% | - |
| Aug 5, 2026 | 21.54 | 21.54 | 21.53 | 21.53 | 21.53 | -0.02% | - |
| Aug 4, 2026 | 21.49 | 21.53 | 21.49 | 21.53 | 21.53 | 0.58% | - |
| Aug 3, 2026 | 21.33 | 21.41 | 21.33 | 21.41 | 21.41 | 0.71% | - |
| Jul 31, 2026 | 21.28 | 21.33 | 21.26 | 21.26 | 21.26 | 0.54% | - |
| Jul 30, 2026 | 21.15 | 21.15 | 21.13 | 21.14 | 21.14 | -0.91% | - |
| Jul 29, 2026 | 21.40 | 21.40 | 21.34 | 21.34 | 21.34 | -0.28% | - |
| Jul 28, 2026 | 21.45 | 21.46 | 21.40 | 21.40 | 21.40 | -0.14% | - |
| Jul 27, 2026 | 21.47 | 21.50 | 21.43 | 21.43 | 21.43 | -0.23% | - |
| Jul 24, 2026 | 21.49 | 21.50 | 21.48 | 21.48 | 21.48 | -0.46% | - |
| Jul 23, 2026 | 21.53 | 21.58 | 21.50 | 21.58 | 21.58 | -0.02% | 300 |
| Jul 22, 2026 | 21.57 | 21.58 | 21.57 | 21.58 | 21.58 | 0.19% | - |
| Jul 21, 2026 | 21.50 | 21.54 | 21.50 | 21.54 | 21.54 | 0.23% | - |
| Jul 20, 2026 | 21.41 | 21.49 | 21.41 | 21.49 | 21.49 | 0.35% | - |
| Jul 17, 2026 | 21.40 | 21.45 | 21.40 | 21.42 | 21.42 | -0.51% | - |
| Jul 16, 2026 | 21.50 | 21.53 | 21.50 | 21.53 | 21.53 | -0.25% | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.58 | 21.58 | 21.58 | 0.28% | - |