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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	213.2	213.6	213.6	215	212.95	53,661
November 07, 2025	212.75	207.25	207.25	212.85	207.25	52,289
November 06, 2025	215.5	212	212	216.7	212	43,316
November 05, 2025	214.6	217	217	217	214.1	40,655
November 04, 2025	216.3	216.9	216.9	218.1	215.85	29,818
November 03, 2025	218.35	218.8	218.8	220.8	218.35	35,646
October 31, 2025	219.3	218.35	218.35	219.85	217.8	30,264
October 30, 2025	218.8	217.85	217.85	219.15	217	22,573
October 29, 2025	218.65	217.7	217.7	218.75	217.35	29,884
October 28, 2025	215.35	216.35	216.35	216.85	215.15	53,383
October 27, 2025	214.45	215.25	215.25	215.3	214.2	37,321
October 24, 2025	211.05	212.15	212.15	212.35	210.7	26,573
October 23, 2025	209.4	209.55	209.55	209.75	208	24,797
October 22, 2025	210.45	208.05	208.05	211	208.05	14,868
October 21, 2025	209.9	210.5	210.5	210.8	209.7	25,040
October 20, 2025	208.05	209.7	209.7	209.9	207.55	29,393
October 17, 2025	202.4	204.4	204.4	206.7	201.45	112,517
October 16, 2025	207.45	207.4	207.4	208.3	207	29,504
October 15, 2025	206.7	207.35	207.35	208.6	206.3	28,286
October 14, 2025	205.9	206.05	206.05	206.35	203.75	70,649
October 13, 2025	206.45	207.65	207.65	207.85	206.2	74,572
October 10, 2025	211.1	205.45	205.45	211.8	205.45	33,718
October 09, 2025	210.5	210.4	210.4	210.75	209.95	39,477
October 08, 2025	208	209.65	209.65	209.65	207.65	27,648
October 07, 2025	207.65	207	207	208.9	207	20,606
October 06, 2025	207	207.4	207.4	208.5	206.5	45,833
October 03, 2025	207.15	206.35	206.35	207.3	205.8	28,877
October 02, 2025	205.8	206.3	206.3	206.8	205.65	33,233
October 01, 2025	202	204.85	204.85	204.85	201.8	56,421
September 30, 2025	203.7	203.55	203.55	204.1	203	16,326
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

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