iShares VII PLC - iShares NASDAQ 100 UCITS ETF (NQSE.DE) XETRA

13.97

+0.076(+0.55%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.03	13.97	13.97	14.12	13.89	361,725
September 04, 2025	13.87	13.9	13.9	13.92	13.83	419,643
September 03, 2025	13.79	13.84	13.84	13.9	13.78	185,551
September 02, 2025	13.85	13.63	13.63	13.85	13.6	642,899
September 01, 2025	13.86	13.88	13.88	13.88	13.85	152,396
August 29, 2025	14.01	13.85	13.85	14.02	13.84	241,534
August 28, 2025	13.95	14	14	14.02	13.92	174,822
August 27, 2025	13.93	13.94	13.94	13.95	13.88	242,289
August 26, 2025	13.85	13.88	13.88	13.9	13.83	124,532
August 25, 2025	13.9	13.93	13.93	13.94	13.85	239,886
August 22, 2025	13.67	13.96	13.96	13.96	13.67	321,995
August 21, 2025	13.78	13.75	13.75	13.79	13.7	184,675
August 20, 2025	13.81	13.72	13.72	13.85	13.61	353,532
August 19, 2025	14.03	13.92	13.92	14.05	13.88	171,439
August 18, 2025	14.05	14.01	14.01	14.06	14	249,857
August 15, 2025	14.14	14.05	14.05	14.14	14.03	167,495
August 14, 2025	14.11	14.09	14.09	14.16	14.04	200,790
August 13, 2025	14.14	14.12	14.12	14.2	14.1	188,714
August 12, 2025	13.96	14.07	14.07	14.09	13.93	377,355
August 11, 2025	14.02	14.01	14.01	14.02	13.97	531,368
August 08, 2025	13.89	13.94	13.94	13.98	13.88	446,762
August 07, 2025	13.85	13.88	13.88	13.96	13.85	260,164
August 06, 2025	13.69	13.77	13.77	13.77	13.65	131,736
August 05, 2025	13.8	13.65	13.65	13.8	13.65	660,161
August 04, 2025	13.57	13.7	13.7	13.72	13.57	838,330
August 01, 2025	13.72	13.53	13.53	13.72	13.46	259,037
July 31, 2025	14.04	13.9	13.9	14.07	13.86	240,250
July 30, 2025	13.85	13.85	13.85	13.87	13.83	492,556
July 29, 2025	13.88	13.86	13.86	13.94	13.84	196,715
July 28, 2025	13.88	13.84	13.84	13.88	13.82	154,410
July 25, 2025	13.78	13.8	13.8	13.8	13.75	1.46M
July 24, 2025	13.76	13.77	13.77	13.79	13.73	331,359
July 23, 2025	13.7	13.67	13.67	13.71	13.64	138,867
July 22, 2025	13.74	13.68	13.68	13.75	13.61	416,742
July 21, 2025	13.71	13.79	13.79	13.8	13.68	175,351
July 18, 2025	13.72	13.69	13.69	13.73	13.66	282,443
July 17, 2025	13.62	13.68	13.68	13.69	13.59	253,506
July 16, 2025	13.53	13.47	13.47	13.59	13.47	258,603
July 15, 2025	13.63	13.64	13.64	13.67	13.6	201,185
July 14, 2025	13.44	13.55	13.55	13.56	13.43	277,056
July 11, 2025	13.51	13.52	13.52	13.54	13.46	366,793
July 10, 2025	13.53	13.55	13.55	13.6	13.49	337,087
July 09, 2025	13.47	13.53	13.53	13.6	13.46	313,294
July 08, 2025	13.49	13.46	13.46	13.52	13.45	303,386
July 07, 2025	13.5	13.49	13.49	13.53	13.47	282,674
July 04, 2025	13.54	13.5	13.5	13.54	13.47	413,200
July 03, 2025	13.46	13.59	13.59	13.59	13.43	301,714
July 02, 2025	13.4	13.44	13.44	13.44	13.29	284,412
July 01, 2025	13.45	13.36	13.36	13.45	13.29	339,502
June 30, 2025	13.45	13.44	13.44	13.48	13.41	413,665
June 27, 2025	13.37	13.42	13.42	13.43	13.35	415,119
June 26, 2025	13.26	13.3	13.3	13.32	13.24	581,293
June 25, 2025	13.2	13.22	13.22	13.28	13.19	182,676
June 24, 2025	13.16	13.17	13.17	13.17	13.1	251,324
June 23, 2025	12.85	12.93	12.93	12.97	12.81	149,222
June 20, 2025	12.9	12.9	12.9	13.03	12.84	136,066
June 19, 2025	12.89	12.78	12.78	12.89	12.76	202,078
June 18, 2025	12.96	12.98	12.98	13.01	12.92	221,430
June 17, 2025	12.99	13	13	13.03	12.96	169,374
June 16, 2025	12.94	13.06	13.06	13.08	12.93	250,229