iShares NASDAQ-100 UCITS ETF (DE) - EXXT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	204.1	204.2	204.2	205	204	30,820
September 26, 2025	203.2	202.65	202.65	204.15	202.35	13,848
September 25, 2025	202.75	203.3	203.3	203.3	201.45	31,115
September 24, 2025	203.2	203.3	203.3	204.2	202.95	16,556
September 23, 2025	204.2	203.9	203.9	204.4	203.45	24,805
September 22, 2025	203.55	203.7	203.7	204	202.35	35,046
September 19, 2025	201.9	202.8	202.8	203.15	201.7	33,505
September 18, 2025	200.9	202.6	202.6	202.7	200.35	23,147
September 17, 2025	199.32	198.38	198.38	199.56	198.2	10,219
September 16, 2025	200.75	199.2	199.2	201.05	199.14	20,038
September 15, 2025	200.1	200.35	200.35	200.55	199.24	30,442
September 12, 2025	198.7	199.74	199.74	199.74	198.62	21,154
September 11, 2025	198.76	198.94	198.94	199.32	198	20,858
September 10, 2025	198.82	198.26	198.26	199.18	198.12	22,551
September 09, 2025	196.8	196.84	196.84	197.42	196.44	17,380
September 08, 2025	196.68	197.34	197.34	197.5	196.42	29,068
September 05, 2025	197.66	195.4	195.4	197.92	194.44	38,087
September 04, 2025	195.56	196.2	196.2	196.46	195.22	25,180
September 03, 2025	194.8	194.62	194.62	195.64	194.56	15,798
September 02, 2025	194.32	192.02	192.02	194.64	192.02	42,205
September 01, 2025	194.22	194.88	194.88	194.88	194.04	51,573
August 29, 2025	197.26	194.48	194.48	197.32	194.16	17,709
August 28, 2025	196.82	197.06	197.06	197.48	195.98	11,208
August 27, 2025	196.98	197.16	197.16	197.66	196.56	14,844
August 26, 2025	195.64	195.52	195.52	195.82	194.96	16,964
August 25, 2025	194.68	195.76	195.76	195.76	194.3	11,093
August 22, 2025	193.56	195.48	195.48	195.8	193.56	17,795
August 21, 2025	194.58	194.3	194.3	194.7	193.16	14,541
August 20, 2025	194.78	193.1	193.1	195.08	191.32	23,541
August 19, 2025	197.2	195.8	195.8	197.52	195.32	10,178
August 18, 2025	197.26	196.96	196.96	197.58	196.86	14,517
August 15, 2025	198.74	196.84	196.84	198.74	196.74	20,022
August 14, 2025	198.18	198.66	198.66	199.28	197.4	14,274
August 13, 2025	198.46	197.56	197.56	199.04	197.56	16,046
August 12, 2025	197.1	197.56	197.56	198.02	196.2	30,323
August 11, 2025	197.22	198.02	198.02	198.3	196.6	14,122
August 08, 2025	195.46	196.12	196.12	196.64	195.34	29,270
August 07, 2025	194.56	195.48	195.48	196.66	194.46	14,977
August 06, 2025	193.82	193.94	193.94	194	192.78	15,391
August 05, 2025	195.8	193.22	193.22	196.14	193.22	26,498
August 04, 2025	192.1	194.1	194.1	194.32	192.08	41,260
August 01, 2025	196.76	191.76	191.76	196.76	190.52	84,021
July 31, 2025	200.7	199.04	199.04	201.5	198.36	64,985
July 30, 2025	196.44	197.74	197.74	198.12	196.18	15,716
July 29, 2025	197.08	196.58	196.58	198.26	196.58	28,956
July 28, 2025	194.16	195.18	195.18	195.28	194.06	44,611
July 25, 2025	192.28	192.78	192.78	192.84	191.94	19,560
July 24, 2025	191.82	191.76	191.76	192.4	191	20,061
July 23, 2025	191.34	191.12	191.12	191.58	190.54	24,091
July 22, 2025	192.58	190.9	190.9	192.84	190.7	15,787
July 21, 2025	193	192.88	192.88	193.56	192.24	22,550
July 18, 2025	193.36	192.34	192.34	193.4	192.08	42,574
July 17, 2025	192.58	193.36	193.36	193.56	192.12	17,924
July 16, 2025	190.64	188.5	188.5	192.16	188.5	19,532
July 15, 2025	191.26	192.5	192.5	192.54	190.92	56,481
July 14, 2025	188.82	189.76	189.76	190	188.44	32,682
July 11, 2025	189.48	189.28	189.28	189.88	188.34	25,094
July 10, 2025	188.92	189.96	189.96	190.3	188.88	14,465
July 09, 2025	188.18	189.14	189.14	190.28	188.06	33,427
July 08, 2025	188.08	188.42	188.42	189.08	187.98	10,732

iShares NASDAQ-100 UCITS ETF (DE) (EXXT.DE) XETRA