PowerShares Invesco EQQQ Nasdaq-100 UCITS ETF (FRA:EQQQ)
Germany · Delayed Price · Currency is EUR 615.00
+5.60 (0.92%)
At close: May 21, 2026
FRA:EQQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 620.70 | 621.80 | 620.00 | 620.60 | 620.60 | 0.91% | 16 |
| May 21, 2026 | 616.10 | 616.40 | 615.00 | 615.00 | 615.00 | 0.92% | - |
| May 20, 2026 | 609.10 | 609.40 | 609.10 | 609.40 | 609.40 | 0.63% | 1 |
| May 19, 2026 | 609.00 | 609.00 | 605.60 | 605.60 | 605.60 | -0.77% | - |
| May 18, 2026 | 610.30 | 610.30 | 610.30 | 610.30 | 610.30 | -0.70% | - |
| May 15, 2026 | 612.80 | 614.60 | 612.10 | 614.60 | 614.60 | -0.10% | 15 |
| May 14, 2026 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 0.20% | - |
| May 13, 2026 | 610.80 | 614.00 | 610.80 | 614.00 | 614.00 | 2.45% | - |
| May 12, 2026 | 606.00 | 606.00 | 599.30 | 599.30 | 599.30 | -1.46% | 1 |
| May 11, 2026 | 606.10 | 608.20 | 606.10 | 608.20 | 608.20 | 1.88% | 4 |
| May 8, 2026 | 598.10 | 598.10 | 597.00 | 597.00 | 597.00 | 0.44% | 21 |
| May 7, 2026 | 595.00 | 595.40 | 594.40 | 594.40 | 594.40 | 0.05% | 8 |
| May 6, 2026 | 587.70 | 594.10 | 587.70 | 594.10 | 594.10 | 1.96% | 5 |
| May 5, 2026 | 579.80 | 582.70 | 579.80 | 582.70 | 582.70 | 0.60% | 2 |
| May 4, 2026 | 578.50 | 579.20 | 578.50 | 579.20 | 579.20 | 1.17% | - |
| Apr 30, 2026 | 569.70 | 572.50 | 569.70 | 572.50 | 572.50 | 0.97% | 17 |
| Apr 29, 2026 | 567.20 | 567.20 | 566.40 | 567.00 | 567.00 | 0.84% | 17 |
| Apr 28, 2026 | 568.60 | 568.60 | 562.00 | 562.30 | 562.30 | -1.00% | 2 |
| Apr 27, 2026 | 568.40 | 568.40 | 567.60 | 568.00 | 568.00 | 0.78% | 2 |
| Apr 24, 2026 | 563.90 | 563.90 | 563.60 | 563.60 | 563.60 | 0.52% | 1 |
| Apr 23, 2026 | 560.70 | 560.70 | 560.70 | 560.70 | 560.70 | 0.13% | - |
| Apr 22, 2026 | 554.70 | 560.00 | 554.70 | 560.00 | 560.00 | 1.05% | 50 |
| Apr 21, 2026 | 554.40 | 555.40 | 554.20 | 554.20 | 554.20 | 0.76% | - |
| Apr 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.71% | - |
| Apr 17, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | 0.35% | - |
| Apr 16, 2026 | 545.30 | 545.30 | 544.10 | 544.20 | 544.20 | 0.76% | 3 |
| Apr 15, 2026 | 534.90 | 540.10 | 534.90 | 540.10 | 540.10 | 1.98% | 244 |
| Apr 14, 2026 | 528.20 | 529.60 | 528.20 | 529.60 | 529.60 | 1.61% | 537 |
| Apr 13, 2026 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | -0.46% | - |
| Apr 10, 2026 | 523.90 | 523.90 | 523.60 | 523.60 | 523.60 | 0.65% | - |
| Apr 9, 2026 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | -0.50% | - |
| Apr 8, 2026 | 523.90 | 523.90 | 522.80 | 522.80 | 522.80 | 2.59% | 36 |
| Apr 7, 2026 | 509.10 | 509.60 | 509.10 | 509.60 | 509.60 | 0.26% | - |
| Apr 2, 2026 | 502.20 | 508.30 | 502.20 | 508.30 | 508.30 | 0.87% | 4 |
| Apr 1, 2026 | 505.20 | 505.20 | 503.60 | 503.90 | 503.90 | 2.35% | 6 |
| Mar 31, 2026 | 492.25 | 492.40 | 492.25 | 492.35 | 492.35 | -0.40% | - |
| Mar 30, 2026 | 493.75 | 494.35 | 493.75 | 494.35 | 494.35 | -1.62% | - |
| Mar 27, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | -0.99% | - |
| Mar 26, 2026 | 509.10 | 509.10 | 507.50 | 507.50 | 507.50 | -0.76% | 2 |
| Mar 25, 2026 | 511.40 | 511.40 | 511.40 | 511.40 | 511.40 | 0.08% | - |
| Mar 24, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 1.47% | - |
| Mar 23, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -1.66% | - |
| Mar 20, 2026 | 514.10 | 514.10 | 512.10 | 512.10 | 512.10 | -1.46% | 34 |
| Mar 19, 2026 | 519.70 | 519.70 | 519.70 | 519.70 | 519.70 | -1.67% | - |
| Mar 18, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | 1.13% | - |
| Mar 17, 2026 | 522.20 | 522.60 | 522.00 | 522.60 | 522.60 | -0.50% | - |
| Mar 16, 2026 | 525.30 | 525.30 | 525.20 | 525.20 | 525.20 | 0.65% | 11 |
| Mar 13, 2026 | 521.90 | 523.00 | 521.80 | 521.80 | 521.80 | -0.82% | 1 |
| Mar 12, 2026 | 525.60 | 526.40 | 525.60 | 526.10 | 526.10 | 0.21% | - |
| Mar 11, 2026 | 525.30 | 525.30 | 525.30 | 525.30 | 524.98 | -0.15% | - |