iShares NASDAQ-100® UCITS ETF (DE)

NDXEX
🏛️ germany →
206.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 142.06 142.54 141.84 142.04 0.0M
2021-12-29 142.62 143.00 140.76 141.24 0.0M
2021-12-28 142.50 143.22 142.10 142.10 0.0M
2021-12-27 140.26 142.22 140.26 141.94 0.0M
2021-12-23 139.14 140.52 139.00 140.52 0.0M
2021-12-22 137.84 138.68 136.90 138.68 0.0M
2021-12-21 135.98 136.62 134.86 136.00 0.0M
2021-12-20 134.96 135.00 133.80 133.80 0.0M
2021-12-17 136.46 137.90 134.80 136.92 0.1M
2021-12-16 141.14 141.92 137.98 137.98 0.1M
2021-12-15 137.94 138.00 136.58 136.58 0.0M
2021-12-14 139.44 139.50 136.28 136.46 0.1M
2021-12-13 141.14 141.84 139.38 139.38 0.0M
2021-12-10 139.52 140.90 139.08 139.30 0.0M
2021-12-09 141.04 141.36 140.36 140.98 0.0M
2021-12-08 141.30 141.84 139.76 140.20 0.0M
2021-12-07 138.18 141.20 138.18 141.16 0.1M
2021-12-06 136.14 136.38 134.36 135.96 0.0M
2021-12-03 137.84 138.60 134.94 135.44 0.1M
2021-12-02 136.98 137.64 135.68 136.82 0.1M
2021-12-01 140.50 141.18 139.72 140.96 0.1M
2021-11-30 140.24 141.00 139.44 139.52 0.1M
2021-11-29 140.12 141.16 139.60 141.16 0.1M
2021-11-26 140.40 140.68 138.00 138.38 0.1M
2021-11-25 142.52 142.68 142.20 142.46 0.0M
2021-11-24 141.44 141.96 140.00 141.86 0.1M
2021-11-23 141.46 142.12 139.64 140.18 0.1M
2021-11-22 143.72 145.16 143.54 143.86 0.1M
2021-11-19 142.14 143.32 142.14 142.92 0.1M
2021-11-18 140.76 141.16 140.08 140.92 0.0M
2021-11-17 140.56 141.14 140.10 140.90 0.1M
2021-11-16 138.74 140.10 138.48 140.10 0.0M
2021-11-15 138.08 138.58 137.72 138.10 0.0M
2021-11-12 136.72 137.76 136.40 137.76 0.1M
2021-11-11 136.10 136.98 135.90 136.62 0.0M
2021-11-10 136.66 136.88 135.20 136.54 0.0M
2021-11-09 137.06 138.30 136.12 136.70 0.0M
2021-11-08 137.46 138.00 137.12 137.60 0.0M
2021-11-05 137.62 139.00 137.62 138.40 0.0M
2021-11-04 136.38 137.84 136.20 137.54 0.1M
2021-11-03 134.36 134.62 134.12 134.50 0.0M
2021-11-02 133.26 134.32 133.02 134.16 0.1M
2021-11-01 133.86 134.04 132.94 133.32 0.1M
2021-10-29 130.58 132.70 130.42 132.70 0.0M
2021-10-28 131.14 131.92 130.80 131.28 0.0M
2021-10-27 130.82 131.60 130.26 131.50 0.0M
2021-10-26 130.80 131.88 130.62 131.32 0.0M
2021-10-25 128.70 129.50 128.42 129.38 0.0M
2021-10-22 129.04 129.48 128.42 128.42 0.0M
2021-10-21 128.24 129.26 128.22 128.96 0.0M
2021-10-20 128.80 129.22 128.76 128.88 0.0M
2021-10-19 128.10 128.76 128.00 128.76 0.0M
2021-10-18 126.86 127.74 126.40 127.66 0.0M
2021-10-15 126.50 126.98 126.24 126.94 0.1M
2021-10-14 124.78 126.14 124.70 126.14 0.0M
2021-10-13 123.36 124.50 123.16 123.54 0.0M
2021-10-12 123.08 124.76 123.02 123.88 0.0M
2021-10-11 124.08 125.34 123.68 125.22 0.0M
2021-10-08 125.66 126.04 124.86 124.98 0.0M
2021-10-07 125.40 126.38 125.26 126.18 0.0M
2021-10-06 122.56 123.82 121.78 123.30 0.0M
2021-10-05 121.98 123.56 121.66 123.44 0.1M
2021-10-04 123.22 123.50 120.82 120.92 0.0M
2021-10-01 122.56 123.86 122.22 123.44 0.1M
2021-09-30 124.84 125.04 124.26 124.36 0.0M
2021-09-29 124.04 124.88 123.96 124.00 0.0M
2021-09-28 125.68 125.92 123.36 123.52 0.0M
2021-09-27 127.96 127.96 125.82 126.38 0.0M
2021-09-24 126.52 126.78 126.30 126.58 0.0M
2021-09-23 126.56 127.28 126.16 126.96 0.0M
2021-09-22 125.38 125.88 124.82 125.88 0.0M
2021-09-21 125.32 125.92 124.50 125.54 0.0M
2021-09-20 126.50 126.66 124.50 124.58 0.1M
2021-09-17 128.50 128.50 127.22 127.22 0.0M
2021-09-16 127.88 128.12 127.26 127.38 0.0M
2021-09-15 127.18 127.18 126.16 126.56 0.1M
2021-09-14 127.16 127.68 126.82 127.26 0.0M
2021-09-13 128.02 128.40 126.66 126.86 0.0M
2021-09-10 128.34 128.96 128.00 128.04 0.3M
2021-09-09 128.20 129.10 128.14 128.62 0.0M
2021-09-08 128.88 129.16 128.18 128.36 0.0M
2021-09-07 128.74 128.82 128.14 128.74 0.0M
2021-09-06 128.72 128.94 128.68 128.90 0.0M
2021-09-03 128.02 128.34 127.40 128.34 0.0M
2021-09-02 128.50 128.80 128.28 128.52 0.0M
2021-09-01 128.98 129.04 128.50 128.90 0.1M
2021-08-31 129.02 129.02 127.90 128.52 0.0M
2021-08-30 127.44 128.76 127.38 128.56 0.0M
2021-08-27 126.80 127.40 126.56 127.18 0.0M
2021-08-26 126.76 127.24 126.42 126.76 0.1M
2021-08-25 127.56 127.72 127.12 127.28 0.0M
2021-08-24 127.44 127.66 126.92 127.22 0.0M
2021-08-23 125.86 126.80 125.50 126.80 0.0M
2021-08-20 124.38 125.88 123.82 125.64 0.0M
2021-08-19 122.86 124.44 122.54 124.32 0.0M
2021-08-18 124.84 124.96 124.48 124.64 0.0M
2021-08-17 124.94 125.08 124.08 124.70 0.0M
2021-08-16 124.74 124.98 123.32 123.94 0.1M
2021-08-13 125.28 125.28 124.70 124.76 0.0M
2021-08-12 124.44 125.02 124.10 125.00 0.0M
2021-08-11 125.12 125.40 124.30 124.44 0.0M
2021-08-10 125.54 126.00 124.66 124.96 0.0M
2021-08-09 124.78 125.46 124.78 125.32 0.0M
2021-08-06 124.82 125.22 124.70 124.90 0.0M
2021-08-05 124.16 124.84 124.04 124.68 0.0M
2021-08-04 123.56 123.84 123.04 123.78 0.0M
2021-08-03 122.92 123.18 122.00 122.54 0.0M
2021-08-02 123.34 123.44 122.50 123.32 0.1M
2021-07-30 121.56 122.80 121.42 122.60 0.0M
2021-07-29 123.32 123.60 122.74 123.40 0.0M
2021-07-28 123.20 124.48 123.12 123.90 0.0M
2021-07-27 124.70 124.98 122.12 122.12 0.0M
2021-07-26 124.94 124.94 124.30 124.68 0.0M
2021-07-23 124.00 124.80 123.74 124.80 0.0M
2021-07-22 122.74 123.30 122.18 123.22 0.0M
2021-07-21 121.96 122.20 121.44 122.04 0.0M
2021-07-20 121.00 121.52 120.28 121.46 0.0M
2021-07-19 121.00 121.20 119.16 120.30 0.0M
2021-07-16 121.92 122.64 121.42 121.48 0.0M
2021-07-15 122.80 123.06 121.68 122.22 0.0M
2021-07-14 122.92 123.52 122.78 122.92 0.0M
2021-07-13 122.10 123.62 121.98 123.60 0.0M
2021-07-12 121.74 122.32 121.38 121.80 0.0M
2021-07-09 121.16 121.60 120.50 121.56 0.0M
2021-07-08 121.86 121.86 119.42 120.28 0.0M
2021-07-07 121.90 122.66 121.76 121.84 0.0M
2021-07-06 120.34 121.62 120.32 121.38 0.0M
2021-07-05 120.66 120.80 120.46 120.66 0.0M
2021-07-02 119.66 120.74 119.66 120.40 0.0M
2021-07-01 119.60 120.00 119.00 119.16 0.1M
2021-06-30 119.34 119.68 118.98 119.60 0.0M
2021-06-29 118.38 119.00 118.38 118.70 0.0M
2021-06-28 117.18 118.26 117.12 118.12 0.0M
2021-06-25 117.12 117.34 116.56 117.08 0.0M
2021-06-24 116.72 117.66 116.60 117.52 0.0M
2021-06-23 116.74 116.80 116.18 116.32 0.0M
2021-06-22 115.54 116.32 115.08 116.32 0.0M
2021-06-21 115.28 115.68 114.30 115.30 0.0M
2021-06-18 116.16 116.22 115.18 115.34 0.0M
2021-06-17 112.96 115.86 112.90 115.86 0.1M
2021-06-16 112.78 113.20 112.62 112.80 0.0M
2021-06-15 113.48 113.70 112.74 112.74 0.0M
2021-06-14 112.98 113.02 112.30 112.76 0.0M
2021-06-11 111.68 112.56 111.56 112.50 0.0M
2021-06-10 110.58 111.68 110.00 111.46 0.0M
2021-06-09 110.56 110.92 110.50 110.68 0.0M
2021-06-08 110.60 111.40 110.04 110.20 0.0M
2021-06-07 110.24 110.28 109.62 109.74 0.0M
2021-06-04 108.72 110.26 108.72 110.16 0.1M
2021-06-03 109.26 109.30 108.12 108.94 0.0M
2021-06-02 108.92 109.50 108.82 109.28 0.0M
2021-06-01 109.26 109.70 108.30 108.78 0.1M
2021-05-31 109.52 109.56 108.88 108.94 0.0M
2021-05-28 109.38 110.04 109.36 109.74 0.0M
2021-05-27 109.04 109.58 108.82 109.46 0.0M
2021-05-26 109.06 109.42 108.84 109.28 0.0M
2021-05-25 109.14 109.18 108.50 108.50 0.0M
2021-05-21 107.66 108.36 107.48 107.60 0.0M
2021-05-20 105.68 107.56 105.18 107.50 0.1M
2021-05-19 104.42 104.82 103.46 104.60 0.1M
2021-05-18 107.30 107.38 106.26 106.58 0.0M
2021-05-17 107.32 107.46 106.30 106.38 0.1M
2021-05-14 106.26 107.18 106.00 107.18 0.0M
2021-05-13 104.90 106.62 104.22 105.86 0.0M
2021-05-12 106.94 107.10 105.26 105.32 0.1M
2021-05-11 106.48 106.68 104.66 106.68 0.1M
2021-05-10 109.62 109.80 107.92 108.04 0.0M
2021-05-07 110.02 110.96 109.60 110.62 0.0M
2021-05-06 109.78 109.98 108.26 109.34 0.1M
2021-05-05 110.02 110.90 109.98 110.64 0.1M
2021-05-04 111.58 111.76 108.82 109.06 0.1M
2021-05-03 112.48 112.70 111.30 111.64 0.1M
2021-04-30 112.00 112.70 111.44 112.50 0.1M
2021-04-29 112.70 113.02 111.86 111.88 0.0M
2021-04-28 112.84 112.90 112.08 112.24 0.0M
2021-04-27 113.36 113.48 112.28 112.64 0.0M
2021-04-26 112.16 112.88 111.80 112.86 0.0M
2021-04-23 111.40 112.48 111.14 112.46 0.0M
2021-04-22 112.58 113.08 112.26 113.00 0.0M
2021-04-21 111.66 112.22 111.36 112.22 0.0M
2021-04-20 112.28 112.70 111.20 111.20 0.0M
2021-04-19 114.16 114.24 112.34 112.50 0.0M
2021-04-16 113.86 114.34 113.58 113.88 0.1M
2021-04-15 112.78 114.04 112.74 113.88 0.1M
2021-04-14 113.86 114.38 112.92 113.02 0.0M
2021-04-13 113.08 113.92 112.96 113.54 0.0M
2021-04-12 113.20 113.50 112.50 112.70 0.1M
2021-04-09 112.46 112.70 112.08 112.66 0.0M
2021-04-08 112.54 112.90 112.16 112.42 0.0M
2021-04-07 111.66 111.70 110.78 111.46 0.0M
2021-04-06 111.90 112.24 111.48 112.20 0.1M
2021-04-01 109.48 110.54 109.40 110.06 0.1M
2021-03-31 107.08 108.92 106.98 108.92 0.0M
2021-03-30 107.12 107.26 106.30 107.26 0.1M
2021-03-29 106.68 107.44 106.20 106.68 0.0M
2021-03-26 106.14 106.38 104.98 106.20 0.0M
2021-03-25 105.70 106.16 104.38 105.64 0.1M
2021-03-24 107.70 108.26 106.54 106.78 0.0M
2021-03-23 106.92 108.06 106.60 107.62 0.1M
2021-03-22 105.78 107.32 105.70 107.32 0.0M
2021-03-19 105.12 105.52 104.12 105.36 0.1M
2021-03-18 106.54 106.68 105.76 105.98 0.1M
2021-03-17 107.56 107.68 105.94 106.42 0.0M
2021-03-16 107.28 108.90 107.06 108.12 0.1M
2021-03-15 105.34 106.16 105.34 105.82 0.1M
2021-03-12 104.94 105.32 104.40 104.64 0.1M
2021-03-11 105.50 106.42 105.30 106.42 0.1M
2021-03-10 104.74 106.20 104.24 104.98 0.1M
2021-03-09 102.40 104.56 102.04 104.42 0.1M
2021-03-08 101.98 104.28 101.68 103.46 0.1M
2021-03-05 101.16 103.12 99.96 100.56 0.1M
2021-03-04 102.70 103.30 101.44 103.00 0.1M
2021-03-03 106.22 106.40 103.74 104.48 0.0M
2021-03-02 107.16 107.64 105.96 106.02 0.1M
2021-03-01 105.88 106.74 105.50 106.74 0.1M
2021-02-26 102.52 104.76 102.50 104.76 0.1M
2021-02-25 106.30 106.34 104.12 104.36 0.1M
2021-02-24 105.36 106.66 104.28 105.76 0.1M
2021-02-23 106.52 106.60 102.50 104.74 0.1M
2021-02-22 107.98 108.10 106.66 107.06 0.1M
2021-02-19 109.68 110.32 109.54 109.96 0.0M
2021-02-18 110.30 110.38 108.80 109.38 0.0M
2021-02-17 111.02 111.22 109.88 109.88 0.0M
2021-02-16 111.46 111.76 111.00 111.14 0.0M
2021-02-15 111.22 111.50 111.06 111.40 0.1M
2021-02-12 110.26 110.58 110.10 110.56 0.0M
2021-02-11 109.92 110.38 109.88 110.38 0.1M
2021-02-10 110.56 110.66 108.70 109.44 0.1M
2021-02-09 110.30 110.68 109.98 110.38 0.0M
2021-02-08 110.60 110.76 110.22 110.22 0.1M
2021-02-05 110.66 110.78 109.64 109.92 0.0M
2021-02-04 109.00 109.82 108.96 109.48 0.0M
2021-02-03 109.88 109.92 108.70 108.96 0.1M
2021-02-02 107.64 108.86 107.48 108.80 0.1M
2021-02-01 104.64 106.36 104.56 106.36 0.1M
2021-01-29 104.66 105.66 104.20 104.20 0.0M
2021-01-28 104.90 107.04 103.94 106.78 0.1M
2021-01-27 108.62 108.98 106.42 106.78 0.1M
2021-01-26 107.90 108.42 107.72 108.10 0.0M
2021-01-25 107.84 108.96 106.20 107.44 0.0M
2021-01-22 107.04 107.20 106.46 106.80 0.0M
2021-01-21 107.52 107.56 106.66 107.32 0.0M
2021-01-20 104.60 106.72 104.60 106.60 0.0M
2021-01-19 104.02 104.12 103.40 103.50 0.1M
2021-01-18 103.20 103.50 103.16 103.44 0.0M
2021-01-15 103.56 104.04 102.76 103.66 0.1M
2021-01-14 104.00 104.64 103.60 104.20 0.0M
2021-01-13 103.28 104.12 102.88 104.12 0.0M
2021-01-12 103.74 103.94 103.16 103.48 0.1M
2021-01-11 104.48 104.62 103.50 104.02 0.0M
2021-01-08 103.48 104.00 103.20 103.62 0.0M
2021-01-07 100.66 102.60 100.32 102.50 0.1M
2021-01-06 99.43 101.50 98.83 101.30 0.0M
2021-01-05 100.82 101.70 100.32 101.12 0.1M
2021-01-04 103.18 103.30 100.88 101.04 0.2M