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
2023-12-29 148.84 149.10 148.44 148.68 0.0M
2023-12-28 148.38 148.90 148.16 148.54 0.0M
2023-12-27 148.78 148.90 147.60 148.00 0.0M
2023-12-22 147.54 148.68 147.54 148.40 0.0M
2023-12-21 148.18 148.50 147.46 147.94 0.0M
2023-12-20 149.20 149.68 148.66 149.38 0.0M
2023-12-19 148.84 149.08 148.44 148.84 0.0M
2023-12-18 148.08 148.86 147.84 148.80 0.0M
2023-12-15 146.84 148.66 146.66 148.66 0.0M
2023-12-14 148.76 148.88 146.40 146.44 0.0M
2023-12-13 147.92 148.30 147.76 147.86 0.0M
2023-12-12 146.74 146.96 146.18 146.90 0.0M
2023-12-11 145.32 146.58 144.98 146.02 0.0M
2023-12-08 144.28 145.48 143.80 145.24 0.0M
2023-12-07 142.74 144.30 142.68 144.16 0.0M
2023-12-06 143.88 144.36 143.00 143.10 0.0M
2023-12-05 141.90 143.52 141.44 143.22 0.0M
2023-12-04 142.74 143.02 141.32 141.76 0.0M
2023-12-01 142.34 143.00 142.00 142.64 0.1M
2023-11-30 142.50 143.04 141.52 141.56 0.0M
2023-11-29 142.00 143.32 141.88 142.24 0.0M
2023-11-28 141.72 141.94 141.08 141.90 0.0M
2023-11-27 141.80 142.50 141.62 142.44 0.0M
2023-11-24 142.58 142.94 141.88 142.30 0.0M
2023-11-23 142.98 143.16 142.70 143.08 0.0M
2023-11-22 141.92 144.06 141.92 143.48 0.0M
2023-11-21 142.40 142.58 141.12 141.52 0.0M
2023-11-20 140.96 142.00 140.86 142.00 0.1M
2023-11-17 142.26 142.32 141.00 141.38 0.0M
2023-11-16 141.86 141.88 140.98 141.20 0.0M
2023-11-15 141.98 142.80 141.90 142.48 0.1M
2023-11-14 141.06 142.22 140.74 141.68 0.0M
2023-11-13 140.78 141.52 140.46 140.98 0.0M
2023-11-10 138.66 140.26 137.98 140.08 0.0M
2023-11-09 139.14 139.60 138.84 139.48 0.0M
2023-11-08 139.20 139.80 138.70 138.92 0.0M
2023-11-07 137.46 139.50 137.42 139.50 0.0M
2023-11-06 136.96 137.40 136.76 137.12 0.0M
2023-11-03 136.20 137.02 135.80 137.02 0.1M
2023-11-02 135.30 136.36 135.20 136.36 0.1M
2023-11-01 132.44 134.12 132.18 134.08 0.0M
2023-10-31 130.70 131.94 130.68 131.88 0.0M
2023-10-30 131.70 132.06 130.40 130.90 0.0M
2023-10-27 130.90 131.52 130.60 131.14 0.0M
2023-10-26 131.08 132.24 130.84 131.10 0.1M
2023-10-25 134.58 135.12 133.40 133.50 0.0M
2023-10-24 133.84 135.66 133.80 135.00 0.0M
2023-10-23 134.16 134.30 132.44 133.90 0.0M
2023-10-20 135.38 135.78 133.80 133.80 0.0M
2023-10-19 137.52 138.00 136.94 137.28 0.0M
2023-10-18 138.56 139.10 138.26 138.76 0.0M
2023-10-17 139.98 140.02 137.78 139.24 0.0M
2023-10-16 138.94 140.14 138.24 140.10 0.0M
2023-10-13 140.38 140.80 139.28 139.28 0.0M
2023-10-12 140.00 141.34 139.98 140.82 0.0M
2023-10-11 139.02 139.64 138.86 139.04 0.0M
2023-10-10 138.82 139.62 138.24 139.58 0.0M
2023-10-09 137.24 137.56 136.76 137.40 0.0M
2023-10-06 135.98 136.32 134.72 136.24 0.0M
2023-10-05 136.58 136.90 134.88 135.18 0.0M
2023-10-04 134.62 136.16 134.36 135.94 0.1M
2023-10-03 137.76 138.00 135.56 135.62 0.0M
2023-10-02 136.28 137.84 135.68 137.66 0.1M
2023-09-29 135.60 137.08 135.52 136.06 0.0M
2023-09-28 135.20 135.34 133.96 135.34 0.0M
2023-09-27 134.38 135.32 134.36 134.76 0.0M
2023-09-26 134.98 135.08 133.82 134.08 0.0M
2023-09-25 134.82 135.50 133.96 135.44 0.0M
2023-09-22 134.54 135.52 134.42 135.46 0.0M
2023-09-21 136.48 136.50 134.78 135.08 0.0M
2023-09-20 138.36 138.58 137.50 137.70 0.0M
2023-09-19 138.52 138.86 137.16 137.64 0.0M
2023-09-18 138.92 139.02 138.12 138.74 0.0M
2023-09-15 141.56 141.56 138.86 138.90 0.0M
2023-09-14 139.54 141.24 139.30 141.00 0.0M
2023-09-13 138.52 139.36 138.10 139.28 0.0M
2023-09-12 140.06 140.20 139.00 139.20 0.0M
2023-09-11 139.12 139.80 138.70 139.28 0.0M
2023-09-08 138.90 139.34 138.30 139.34 0.0M
2023-09-07 138.98 139.12 137.80 138.50 0.0M
2023-09-06 140.18 140.24 139.26 139.58 0.0M
2023-09-05 139.62 141.08 139.32 140.72 0.0M
2023-09-04 139.90 140.12 139.62 139.68 0.0M
2023-09-01 138.90 139.82 138.68 139.58 0.0M
2023-08-31 137.92 139.60 137.90 139.24 0.0M
2023-08-30 137.50 137.66 136.42 137.46 0.0M
2023-08-29 135.66 137.40 135.28 137.40 0.0M
2023-08-28 134.40 135.66 134.40 134.90 0.0M
2023-08-25 133.26 134.46 132.92 133.78 0.0M
2023-08-24 137.56 137.62 134.14 134.14 0.0M
2023-08-23 134.20 135.74 134.20 135.64 0.0M
2023-08-22 133.12 134.66 133.12 134.20 0.0M
2023-08-21 131.46 132.84 131.40 132.06 0.0M
2023-08-18 131.60 131.66 130.36 130.70 0.0M
2023-08-17 133.26 133.46 132.26 132.38 0.0M
2023-08-16 134.12 134.32 133.62 134.10 0.0M
2023-08-15 135.48 135.48 133.82 134.56 0.0M
2023-08-14 133.52 135.20 133.44 134.82 0.0M
2023-08-11 134.02 134.24 132.84 132.84 0.0M
2023-08-10 134.20 135.42 133.94 134.66 0.0M
2023-08-09 135.92 135.96 133.46 133.68 0.0M
2023-08-08 135.60 136.04 134.52 134.66 0.0M
2023-08-07 135.88 136.14 134.84 135.12 0.0M
2023-08-04 136.98 137.38 135.24 136.14 0.0M
2023-08-03 136.28 136.80 135.70 136.48 0.0M
2023-08-02 137.88 138.34 136.94 137.00 0.0M
2023-08-01 139.36 139.46 138.68 139.40 0.1M
2023-07-31 138.76 139.20 138.34 138.68 0.0M
2023-07-28 137.66 139.00 137.54 139.00 0.0M
2023-07-27 136.76 139.60 136.68 139.08 0.1M
2023-07-26 136.66 136.76 135.28 135.66 0.0M
2023-07-25 135.88 137.32 135.70 136.88 0.0M
2023-07-24 134.80 136.00 134.76 135.50 0.0M
2023-07-21 135.30 136.20 135.00 135.54 0.0M
2023-07-20 136.40 137.10 135.96 136.50 0.0M
2023-07-19 137.30 138.30 137.10 138.14 0.0M
2023-07-18 135.46 135.82 135.18 135.62 0.0M
2023-07-17 134.68 135.70 134.46 135.44 0.0M
2023-07-14 135.00 136.06 134.68 135.58 0.0M
2023-07-13 134.04 134.48 134.00 134.30 0.0M
2023-07-12 133.48 134.58 133.42 133.74 0.0M
2023-07-11 133.06 133.64 132.60 133.02 0.0M
2023-07-10 132.78 133.66 132.60 133.02 0.0M
2023-07-07 134.40 134.86 133.80 134.02 0.0M
2023-07-06 135.48 135.74 134.00 134.36 0.1M
2023-07-05 135.24 136.46 134.84 135.92 0.0M
2023-07-04 135.44 135.70 135.40 135.60 0.0M
2023-07-03 135.66 136.08 135.04 135.10 0.1M
2023-06-30 133.94 135.34 133.94 134.92 0.0M
2023-06-29 133.52 133.98 132.86 133.58 0.0M
2023-06-28 132.26 134.06 131.84 133.72 0.1M
2023-06-27 131.12 131.52 130.66 131.52 0.0M
2023-06-26 132.80 133.54 132.00 132.34 0.0M
2023-06-23 133.26 134.10 132.32 132.82 0.0M
2023-06-22 131.18 132.76 130.76 132.68 0.0M
2023-06-21 133.96 134.22 131.78 132.16 0.0M
2023-06-20 133.88 134.62 133.26 133.82 0.0M
2023-06-19 134.26 134.46 133.88 133.96 0.0M
2023-06-16 134.60 135.58 134.58 134.92 0.0M
2023-06-15 134.70 134.78 133.18 134.40 0.0M
2023-06-14 134.52 134.96 133.56 134.66 0.0M
2023-06-13 134.06 134.68 133.42 134.42 0.0M
2023-06-12 132.32 132.68 131.84 132.68 0.0M
2023-06-09 130.96 132.60 130.72 131.84 0.0M
2023-06-08 129.70 130.82 129.60 130.76 0.0M
2023-06-07 132.56 133.02 131.30 131.60 0.0M
2023-06-06 132.26 132.86 132.10 132.56 0.0M
2023-06-05 132.14 133.28 132.12 133.28 0.0M
2023-06-02 131.00 132.32 130.88 132.18 0.0M
2023-06-01 130.06 130.56 129.24 130.30 0.1M
2023-05-31 130.48 131.00 130.00 130.00 0.1M
2023-05-30 130.88 131.70 130.40 130.92 0.1M
2023-05-29 130.52 130.68 130.30 130.46 0.0M
2023-05-26 126.56 129.46 126.18 129.38 0.1M
2023-05-25 125.50 126.56 125.34 126.42 0.0M
2023-05-24 123.48 123.66 122.40 122.88 0.0M
2023-05-23 124.94 125.22 124.56 124.92 0.0M
2023-05-22 124.48 125.18 124.04 125.02 0.0M
2023-05-19 125.02 125.32 124.22 124.22 0.0M
2023-05-18 122.22 124.52 122.22 124.38 0.0M
2023-05-17 120.60 121.44 120.54 121.20 0.0M
2023-05-16 119.94 120.88 119.72 120.74 0.0M
2023-05-15 119.84 120.08 119.10 119.86 0.0M
2023-05-12 119.52 120.10 119.40 119.42 0.0M
2023-05-11 119.24 119.50 118.76 119.38 0.1M
2023-05-10 117.32 118.44 116.90 118.24 0.0M
2023-05-09 117.48 117.74 117.30 117.54 0.0M
2023-05-08 116.78 117.10 116.48 116.96 0.0M
2023-05-05 115.04 116.84 114.92 116.68 0.0M
2023-05-04 114.96 115.32 114.24 115.08 0.0M
2023-05-03 115.96 116.12 115.50 115.54 0.0M
2023-05-02 117.36 117.70 115.70 115.90 0.1M
2023-04-28 116.12 116.86 115.68 116.02 0.0M
2023-04-27 113.82 115.34 113.70 115.34 0.0M
2023-04-26 113.94 114.00 112.64 113.70 0.0M
2023-04-25 113.98 114.32 113.78 114.00 0.0M
2023-04-24 114.88 115.08 114.08 114.12 0.0M
2023-04-21 115.44 115.52 114.70 115.16 0.0M
2023-04-20 115.72 115.86 114.82 115.62 0.0M
2023-04-19 115.78 116.12 115.40 115.88 0.0M
2023-04-18 116.46 117.26 116.00 116.38 0.0M
2023-04-17 116.10 116.66 115.86 116.04 0.0M
2023-04-14 115.16 116.16 114.66 115.46 0.0M
2023-04-13 114.34 114.80 113.78 114.80 0.0M
2023-04-12 115.42 116.30 114.32 114.58 0.0M
2023-04-11 116.78 116.90 115.60 115.72 0.0M
2023-04-06 115.52 115.74 114.90 115.60 0.0M
2023-04-05 116.60 116.70 115.26 115.50 0.0M
2023-04-04 117.28 118.00 116.40 116.62 0.0M
2023-04-03 118.06 118.06 116.72 116.90 0.1M
2023-03-31 115.86 117.20 115.84 117.08 0.0M
2023-03-30 115.60 115.92 115.20 115.72 0.1M
2023-03-29 114.40 114.90 113.94 114.84 0.0M
2023-03-28 114.50 114.50 112.70 113.08 0.0M
2023-03-27 115.92 115.98 114.80 114.88 0.1M
2023-03-24 114.86 115.24 114.30 114.62 0.1M
2023-03-23 113.42 115.20 113.36 114.92 0.1M
2023-03-22 114.76 115.62 114.54 115.06 0.1M
2023-03-21 114.28 114.74 113.80 114.38 0.0M
2023-03-20 113.94 114.34 112.78 113.32 0.1M
2023-03-17 115.08 115.80 113.86 114.30 0.1M
2023-03-16 112.80 114.80 112.26 114.70 0.1M
2023-03-15 110.64 112.60 109.70 111.84 0.1M
2023-03-14 109.00 111.00 108.46 110.96 0.1M
2023-03-13 109.14 109.48 106.40 108.74 0.1M
2023-03-10 110.22 110.88 108.50 110.16 0.0M
2023-03-09 112.48 113.66 111.98 113.12 0.0M
2023-03-08 112.34 112.82 112.00 112.30 0.0M
2023-03-07 112.46 113.00 111.98 112.52 0.0M
2023-03-06 112.80 113.70 112.46 113.56 0.1M
2023-03-03 110.46 112.14 110.38 111.90 0.0M
2023-03-02 108.32 109.42 108.32 109.16 0.0M
2023-03-01 110.68 110.78 108.78 109.04 0.1M
2023-02-28 110.54 111.28 110.34 110.76 0.0M
2023-02-27 111.16 111.66 110.82 110.96 0.0M
2023-02-24 111.64 111.68 110.00 110.20 0.0M
2023-02-23 111.60 112.28 110.86 110.92 0.0M
2023-02-22 110.60 111.00 109.96 110.72 0.1M
2023-02-21 112.22 112.26 110.80 110.80 0.0M
2023-02-20 112.46 112.92 112.36 112.58 0.0M
2023-02-17 113.12 113.34 111.98 111.98 0.0M
2023-02-16 115.78 115.82 113.84 114.98 0.1M
2023-02-15 113.66 114.92 113.66 114.86 0.0M
2023-02-14 113.52 114.26 112.48 112.74 0.0M
2023-02-13 112.00 113.48 112.00 113.38 0.0M
2023-02-10 112.02 112.62 111.36 112.06 0.0M
2023-02-09 114.26 114.56 113.50 113.60 0.0M
2023-02-08 115.34 115.40 113.50 113.54 0.1M
2023-02-07 113.36 114.16 113.12 114.16 0.1M
2023-02-06 113.04 113.86 112.36 113.86 0.1M
2023-02-03 112.18 115.16 112.00 115.16 0.1M
2023-02-02 110.48 114.02 110.36 114.02 0.1M
2023-02-01 108.08 108.30 107.34 107.76 0.1M
2023-01-31 107.14 107.98 106.42 107.86 0.0M
2023-01-30 108.14 108.14 106.82 107.60 0.1M
2023-01-27 107.30 108.74 107.02 108.70 0.0M
2023-01-26 106.00 107.34 105.96 106.72 0.1M
2023-01-25 105.48 105.52 103.22 104.46 0.0M
2023-01-24 106.16 106.64 105.56 106.08 0.0M
2023-01-23 103.76 106.52 103.50 106.18 0.1M
2023-01-20 102.06 103.08 101.58 103.08 0.0M
2023-01-19 102.64 102.80 101.60 101.60 0.0M
2023-01-18 104.12 104.86 103.28 103.28 0.0M
2023-01-17 103.28 104.54 103.00 104.08 0.0M
2023-01-16 103.60 103.94 103.00 103.62 0.1M
2023-01-13 102.80 103.10 102.06 102.84 0.0M
2023-01-12 103.14 103.52 100.50 102.46 0.0M
2023-01-11 101.48 102.36 101.34 102.20 0.0M
2023-01-10 100.64 101.32 100.10 100.78 0.0M
2023-01-09 100.72 102.46 100.64 102.30 0.1M
2023-01-06 99.50 100.52 99.10 100.32 0.0M
2023-01-05 99.81 100.58 99.24 99.87 0.1M
2023-01-04 100.38 100.72 99.29 100.72 0.0M
2023-01-03 100.98 102.38 99.87 99.87 0.1M
2023-01-02 100.68 102.20 100.42 101.88 0.0M