Invesco EQQQ NASDAQ-100 UCITS ETF (EUR Hdg) (EQEU.DE) XETRA
415.80
-1.79999(-0.43%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
415.80
-1.79999(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 409.45 | 415.8 | 415.8 | 417 | 407.15 | 4,381 |
| April 01, 2026 | 415.65 | 417.6 | 417.6 | 417.6 | 413.2 | 2,251 |
| March 31, 2026 | 400.1 | 403.85 | 403.85 | 405.25 | 399.2 | 1,645 |
| March 30, 2026 | 401.8 | 401.9 | 401.9 | 404.1 | 400 | 1,067 |
| March 27, 2026 | 410.05 | 403.35 | 403.35 | 410.3 | 403.1 | 737 |
| March 26, 2026 | 417.45 | 412.7 | 412.7 | 417.5 | 412.7 | 558 |
| March 25, 2026 | 420.4 | 420.55 | 420.55 | 421.9 | 418.95 | 2,118 |
| March 24, 2026 | 421.2 | 417.55 | 417.55 | 421.25 | 416.25 | 2,733 |
| March 23, 2026 | 410.5 | 419.3 | 419.3 | 426.7 | 410 | 3,275 |
| March 20, 2026 | 423.05 | 417.55 | 417.55 | 423.2 | 417.25 | 592 |
| March 19, 2026 | 422.15 | 420.55 | 420.55 | 423.7 | 418.4 | 1,954 |
| March 18, 2026 | 433.2 | 427.15 | 427.15 | 433.75 | 427.15 | 732 |
| March 17, 2026 | 426.75 | 430.35 | 430.35 | 431.9 | 426.1 | 5,681 |
| March 16, 2026 | 425.85 | 427.85 | 427.85 | 429.55 | 425 | 1,952 |
| March 13, 2026 | 423.9 | 424.55 | 424.55 | 430.5 | 423.35 | 898 |
| March 12, 2026 | 432.3 | 428.4 | 428.4 | 432.45 | 426.9 | 547 |
| March 11, 2026 | 434.5 | 434.1 | 434.1 | 436.35 | 432.55 | 3,192 |
| March 10, 2026 | 435.35 | 436.8 | 436.8 | 437 | 432.55 | 1,010 |
| March 09, 2026 | 421.5 | 428.95 | 428.95 | 428.95 | 420.95 | 1,148 |
| March 06, 2026 | 435.85 | 431 | 431 | 436.1 | 427.65 | 476 |
| March 05, 2026 | 434.5 | 434.05 | 434.05 | 437.6 | 433.2 | 982 |
| March 04, 2026 | 427.9 | 436.25 | 436.25 | 436.5 | 427.4 | 5,052 |
| March 03, 2026 | 428.5 | 427.2 | 427.2 | 430.45 | 423.3 | 1,181 |
| March 02, 2026 | 425.6 | 432.25 | 432.25 | 433.2 | 425 | 505 |
| February 27, 2026 | 435.4 | 433.8 | 433.8 | 435.5 | 430.45 | 280 |
| February 26, 2026 | 440.05 | 434.95 | 434.95 | 441.05 | 432.05 | 896 |
| February 25, 2026 | 434.95 | 439.05 | 439.05 | 439.65 | 434.95 | 344 |
| February 24, 2026 | 430.2 | 433.6 | 433.6 | 434 | 430.2 | 1,131 |
| February 23, 2026 | 431.75 | 429.4 | 429.4 | 434.25 | 428.25 | 745 |
| February 20, 2026 | 432.6 | 434.25 | 0 | 435.15 | 429.5 | 639 |
| February 19, 2026 | 434.15 | 431.6 | 0 | 434.25 | 429.85 | 1,205 |
| February 18, 2026 | 431.15 | 435.55 | 0 | 435.65 | 430.1 | 1,460 |
| February 17, 2026 | 428.3 | 429.1 | 0 | 429.4 | 424.05 | 1,186 |
| February 16, 2026 | 431.15 | 428.4 | 0 | 432.2 | 428.4 | 401 |
| February 13, 2026 | 429.3 | 431.1 | 0 | 431.1 | 427 | 1,137 |
| February 12, 2026 | 439.75 | 431.35 | 0 | 440.05 | 430.6 | 951 |
| February 11, 2026 | 438.1 | 436.8 | 0 | 440 | 434.75 | 696 |
| February 10, 2026 | 439.35 | 439.7 | 0 | 441.05 | 438.45 | 588 |
| February 09, 2026 | 436.6 | 439.35 | 0 | 439.35 | 433 | 1,927 |
| February 06, 2026 | 425.1 | 433.95 | 0 | 433.95 | 424.8 | 930 |
| February 05, 2026 | 434.5 | 429.75 | 0 | 435.6 | 425.5 | 1,776 |
| February 04, 2026 | 441.45 | 434.45 | 0 | 442 | 434.4 | 1,614 |
| February 03, 2026 | 450.9 | 442.45 | 0 | 451.05 | 442 | 618 |
| February 02, 2026 | 439.85 | 448.9 | 0 | 449.05 | 439.65 | 1,251 |
| January 30, 2026 | 446.05 | 447.35 | 0 | 449 | 445 | 581 |
| January 29, 2026 | 454.55 | 445.25 | 0 | 455.2 | 443.05 | 2,291 |
| January 28, 2026 | 456.1 | 453.25 | 0 | 456.25 | 453.25 | 2,593 |
| January 27, 2026 | 450.5 | 452.1 | 0 | 452.25 | 449.7 | 1,351 |
| January 26, 2026 | 445.7 | 448.8 | 0 | 448.9 | 444 | 887 |
| January 23, 2026 | 445.05 | 446.8 | 0 | 447.3 | 442.85 | 1,201 |
| January 22, 2026 | 443.95 | 444.8 | 0 | 445.7 | 442.75 | 1,679 |
| January 21, 2026 | 436.7 | 440.45 | 0 | 441.55 | 433.95 | 1,910 |
| January 20, 2026 | 437.4 | 440.1 | 0 | 440.6 | 435 | 4,617 |
| January 19, 2026 | 439.2 | 438.9 | 0 | 440.05 | 437.5 | 5,023 |
| January 16, 2026 | 447.6 | 445.05 | 0 | 448.1 | 443.8 | 1,263 |
| January 15, 2026 | 445.05 | 448.45 | 0 | 448.95 | 445.05 | 857 |
| January 14, 2026 | 448.05 | 442.2 | 0 | 448.35 | 441.8 | 1,373 |
| January 13, 2026 | 449.1 | 449.45 | 0 | 451.2 | 447.65 | 1,913 |
| January 12, 2026 | 445.95 | 449.6 | 0 | 449.6 | 443.9 | 2,404 |
| January 09, 2026 | 444.85 | 447.8 | 0 | 448.45 | 444.55 | 1,538 |