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
2024-12-30 199.86 200.40 197.86 197.92 0.0M
2024-12-27 202.50 202.80 198.84 199.86 0.0M
2024-12-23 200.30 200.35 198.72 199.60 0.0M
2024-12-20 196.92 200.20 194.10 200.20 0.1M
2024-12-19 198.90 200.20 198.46 199.82 0.0M
2024-12-18 204.10 204.60 203.10 204.35 0.1M
2024-12-17 204.05 205.00 203.10 204.30 0.0M
2024-12-16 201.80 204.00 201.40 203.85 0.0M
2024-12-13 202.00 202.85 200.85 201.50 0.0M
2024-12-12 201.20 201.65 200.15 200.95 0.1M
2024-12-11 198.34 201.55 198.08 201.50 0.1M
2024-12-10 197.72 199.70 197.62 198.68 0.0M
2024-12-09 199.50 199.60 196.74 197.52 0.1M
2024-12-06 197.14 199.20 196.58 198.72 0.0M
2024-12-05 198.06 198.60 197.38 197.86 0.1M
2024-12-04 197.22 198.72 197.08 197.92 0.1M
2024-12-03 196.18 196.22 194.94 196.12 0.0M
2024-12-02 193.82 196.50 193.14 196.16 0.0M
2024-11-29 191.76 193.00 191.32 192.88 0.0M
2024-11-28 192.26 192.30 191.68 192.20 0.0M
2024-11-27 193.60 193.60 189.96 190.32 0.0M
2024-11-26 193.26 194.22 192.40 193.94 0.0M
2024-11-25 194.34 194.46 192.42 193.44 0.0M
2024-11-22 192.36 194.72 192.28 193.70 0.0M
2024-11-21 190.32 192.44 189.04 191.92 0.1M
2024-11-20 190.74 191.12 188.70 189.52 0.0M
2024-11-19 189.36 189.52 186.84 189.52 0.0M
2024-11-18 188.98 189.82 187.90 189.82 0.0M
2024-11-15 191.22 191.38 188.74 188.80 0.1M
2024-11-14 193.76 195.12 192.74 193.30 0.0M
2024-11-13 192.80 193.74 192.24 193.74 0.0M
2024-11-12 193.08 193.70 192.68 193.30 0.0M
2024-11-11 192.78 193.84 192.32 192.68 0.0M
2024-11-08 190.82 191.40 189.60 191.40 0.0M
2024-11-07 188.28 189.80 188.00 189.70 0.0M
2024-11-06 186.14 187.90 185.54 187.42 0.1M
2024-11-05 178.78 180.20 178.50 180.06 0.0M
2024-11-04 179.20 179.50 177.48 178.92 0.0M
2024-11-01 178.86 180.66 178.44 180.44 0.0M
2024-10-31 180.76 181.42 178.50 178.74 0.0M
2024-10-30 185.20 185.26 183.22 183.70 0.0M
2024-10-29 183.24 184.54 182.92 184.26 0.0M
2024-10-28 184.32 184.66 183.24 183.24 0.0M
2024-10-25 182.06 184.54 181.92 184.20 0.0M
2024-10-24 182.06 182.76 181.46 181.84 0.0M
2024-10-23 183.50 183.90 181.90 182.08 0.0M
2024-10-22 182.38 183.16 181.70 182.78 0.0M
2024-10-21 181.84 182.82 180.98 181.70 0.0M
2024-10-18 181.90 182.20 181.58 182.08 0.0M
2024-10-17 181.72 183.56 181.40 182.02 0.0M
2024-10-16 180.56 180.76 179.02 180.10 0.0M
2024-10-15 182.46 182.52 179.98 180.64 0.0M
2024-10-14 180.34 182.58 180.30 181.62 0.0M
2024-10-11 179.90 180.38 179.10 179.92 0.0M
2024-10-10 180.20 180.38 179.18 180.38 0.0M
2024-10-09 177.80 179.62 177.64 179.62 0.0M
2024-10-08 175.16 178.00 175.10 177.74 0.0M
2024-10-07 177.42 177.48 176.26 177.00 0.0M
2024-10-04 174.54 178.00 174.54 176.24 0.0M
2024-10-03 174.14 175.40 173.34 175.06 0.0M
2024-10-02 173.48 175.00 172.88 174.98 0.0M
2024-10-01 175.38 176.40 172.42 173.44 0.1M
2024-09-30 174.06 174.64 172.96 174.48 0.0M
2024-09-27 175.30 175.66 174.48 174.58 0.0M
2024-09-26 176.56 177.26 173.98 174.16 0.0M
2024-09-25 172.70 174.36 172.60 174.34 0.0M
2024-09-24 174.20 174.30 172.22 173.62 0.0M
2024-09-23 172.96 173.86 172.64 173.64 0.0M
2024-09-20 172.40 172.92 171.44 172.06 0.0M
2024-09-19 171.72 174.06 171.48 173.72 0.0M
2024-09-18 170.34 170.42 169.64 169.74 0.0M
2024-09-17 170.06 171.28 170.06 170.72 0.0M
2024-09-16 170.50 170.84 168.70 169.38 0.0M
2024-09-13 170.66 171.20 169.96 171.16 0.0M
2024-09-12 170.42 170.64 169.12 169.86 0.0M
2024-09-11 165.26 166.72 163.90 164.86 0.0M
2024-09-10 163.78 165.62 163.64 165.30 0.0M
2024-09-09 163.18 164.52 162.64 163.50 0.0M
2024-09-06 164.44 165.86 161.82 162.00 0.0M
2024-09-05 165.70 167.52 163.78 165.32 0.0M
2024-09-04 165.66 167.16 165.10 166.50 0.0M
2024-09-03 171.90 172.18 168.46 168.98 0.0M
2024-09-02 171.50 172.40 171.12 172.22 0.0M
2024-08-30 170.40 171.80 170.40 170.60 0.0M
2024-08-29 168.66 172.42 168.66 171.86 0.0M
2024-08-28 170.74 171.36 168.50 168.86 0.0M
2024-08-27 170.22 170.80 169.00 170.24 0.0M
2024-08-26 171.44 172.04 169.20 169.98 0.0M
2024-08-23 171.38 172.60 170.28 171.12 0.0M
2024-08-22 173.06 174.26 172.46 172.46 0.0M
2024-08-21 172.44 174.02 172.28 172.70 0.0M
2024-08-20 173.80 174.18 171.96 172.76 0.0M
2024-08-19 171.66 172.14 171.10 172.00 0.0M
2024-08-16 173.34 173.36 171.38 171.98 0.0M
2024-08-15 168.34 171.96 167.94 171.84 0.0M
2024-08-14 168.04 168.16 165.92 167.88 0.0M
2024-08-13 165.94 167.60 165.12 167.60 0.0M
2024-08-12 164.96 165.96 163.96 164.68 0.1M
2024-08-09 163.66 165.16 162.98 163.92 0.0M
2024-08-08 159.26 163.46 158.06 163.04 0.1M
2024-08-07 161.90 164.06 161.34 163.42 0.1M
2024-08-06 161.42 162.06 158.94 161.38 0.1M
2024-08-05 156.08 160.00 152.86 159.58 0.2M
2024-08-02 167.22 167.60 162.70 163.90 0.1M
2024-08-01 175.00 175.66 172.16 172.16 0.0M
2024-07-31 171.24 173.70 171.08 173.60 0.0M
2024-07-30 171.20 172.10 169.44 169.44 0.0M
2024-07-29 171.54 172.70 170.52 170.52 0.0M
2024-07-26 169.80 170.76 169.26 169.70 0.0M
2024-07-25 171.20 171.26 167.94 170.52 0.0M
2024-07-24 175.32 175.68 171.92 172.22 0.1M
2024-07-23 176.42 178.28 176.00 178.08 0.0M
2024-07-22 175.22 177.16 175.00 175.44 0.0M
2024-07-19 175.64 176.64 174.64 174.64 0.0M
2024-07-18 177.34 177.82 174.96 174.96 0.0M
2024-07-17 180.54 180.54 176.94 177.22 0.0M
2024-07-16 181.98 182.82 181.22 181.58 0.0M
2024-07-15 182.32 183.28 181.62 182.68 0.0M
2024-07-12 180.94 182.30 178.90 182.22 0.0M
2024-07-11 185.36 185.42 181.70 181.70 0.0M
2024-07-10 184.00 184.76 183.98 184.40 0.0M
2024-07-09 184.00 184.64 183.96 184.10 0.0M
2024-07-08 182.98 183.38 182.64 183.28 0.0M
2024-07-05 181.70 182.62 181.10 182.60 0.0M
2024-07-04 181.66 181.80 181.18 181.20 0.0M
2024-07-03 180.88 181.04 180.00 180.96 0.0M
2024-07-02 178.76 180.22 178.40 180.22 0.0M
2024-07-01 178.42 178.70 177.08 178.70 0.1M
2024-06-28 180.52 181.72 179.92 180.24 0.0M
2024-06-27 179.22 180.00 178.94 178.94 0.0M
2024-06-26 179.46 180.04 178.78 179.24 0.0M
2024-06-25 176.70 178.62 176.40 178.60 0.0M
2024-06-24 179.16 179.26 177.22 177.92 0.0M
2024-06-21 179.64 179.94 178.74 179.40 0.0M
2024-06-20 181.48 182.32 179.94 180.68 0.0M
2024-06-19 180.56 180.70 180.30 180.60 0.0M
2024-06-18 180.30 181.02 179.66 179.86 0.0M
2024-06-17 179.02 179.10 178.14 178.88 0.0M
2024-06-14 177.92 178.92 177.34 178.32 0.0M
2024-06-13 176.84 177.06 176.26 177.02 0.0M
2024-06-12 174.16 175.20 173.90 175.00 0.0M
2024-06-11 172.28 173.40 171.96 173.10 0.0M
2024-06-10 171.80 172.64 171.38 172.62 0.0M
2024-06-07 170.34 171.56 169.96 171.52 0.0M
2024-06-06 170.24 170.80 169.86 170.14 0.0M
2024-06-05 167.12 169.52 167.00 169.52 0.0M
2024-06-04 165.64 166.84 165.28 165.78 0.0M
2024-06-03 166.90 167.64 165.66 166.10 0.0M
2024-05-31 166.26 166.38 163.86 164.04 0.0M
2024-05-30 167.80 168.32 166.80 167.16 0.0M
2024-05-29 168.60 169.16 167.76 168.86 0.0M
2024-05-28 168.80 169.26 168.00 168.64 0.0M
2024-05-27 168.62 169.00 168.32 169.00 0.0M
2024-05-24 167.64 168.94 167.40 168.68 0.0M
2024-05-23 169.56 169.94 168.42 169.28 0.0M
2024-05-22 167.70 168.36 167.56 168.36 0.0M
2024-05-21 167.12 167.36 166.64 167.28 0.0M
2024-05-20 166.16 167.16 166.12 167.14 0.0M
2024-05-17 166.36 166.84 166.00 166.14 0.0M
2024-05-16 166.62 167.22 166.40 167.00 0.0M
2024-05-15 164.58 165.70 164.36 165.64 0.0M
2024-05-14 164.02 164.38 163.34 163.88 0.0M
2024-05-13 164.32 164.38 163.54 164.00 0.0M
2024-05-10 164.02 164.42 163.62 163.62 0.0M
2024-05-09 163.42 163.74 162.96 163.54 0.0M
2024-05-08 163.80 164.00 162.68 163.70 0.0M
2024-05-07 163.38 163.76 162.98 163.76 0.0M
2024-05-06 161.80 162.42 161.66 162.42 0.0M
2024-05-03 159.74 161.48 159.60 161.32 0.0M
2024-05-02 158.26 159.00 157.46 158.26 0.1M
2024-04-30 161.46 161.58 160.44 160.62 0.0M
2024-04-29 161.28 162.00 160.98 160.98 0.0M
2024-04-26 159.56 161.62 159.28 161.24 0.0M
2024-04-25 157.22 157.70 156.34 156.54 0.0M
2024-04-24 159.98 160.52 159.20 159.56 0.0M
2024-04-23 157.30 158.70 156.60 158.68 0.0M
2024-04-22 156.36 157.10 155.46 156.04 0.1M
2024-04-19 157.84 158.56 156.52 156.60 0.1M
2024-04-18 160.24 160.36 158.94 160.18 0.0M
2024-04-17 161.74 162.62 160.58 160.58 0.0M
2024-04-16 162.08 162.38 161.42 162.30 0.0M
2024-04-15 165.30 166.02 164.60 164.88 0.1M
2024-04-12 166.68 166.80 164.92 165.40 0.0M
2024-04-11 163.30 164.30 162.72 164.18 0.0M
2024-04-10 163.02 163.50 160.92 162.84 0.0M
2024-04-09 162.44 162.72 160.98 161.68 0.0M
2024-04-08 162.38 163.08 162.00 162.32 0.0M
2024-04-05 160.88 162.86 160.00 162.56 0.0M
2024-04-04 163.52 164.30 163.34 163.88 0.0M
2024-04-03 163.38 163.90 162.58 163.74 0.0M
2024-04-02 165.76 165.84 162.52 163.16 0.1M
2024-03-28 164.64 164.86 164.12 164.24 0.0M
2024-03-27 164.18 164.86 163.30 163.80 0.0M
2024-03-26 164.54 164.78 164.22 164.50 0.0M
2024-03-25 164.68 164.82 163.22 164.24 0.0M
2024-03-22 164.72 165.14 164.00 164.56 0.0M
2024-03-21 163.74 165.40 163.54 165.34 0.0M
2024-03-20 161.38 162.20 161.30 161.52 0.0M
2024-03-19 160.78 161.34 159.66 161.04 0.0M
2024-03-18 160.02 161.88 159.78 161.34 0.0M
2024-03-15 160.70 161.34 158.78 159.10 0.0M
2024-03-14 161.58 161.80 160.34 161.20 0.0M
2024-03-13 162.36 162.38 160.46 160.80 0.0M
2024-03-12 160.88 162.28 159.98 161.56 0.0M
2024-03-11 160.18 160.42 159.40 160.22 0.0M
2024-03-08 162.78 163.70 161.70 161.94 0.0M
2024-03-07 160.40 162.70 160.10 162.58 0.0M
2024-03-06 161.18 161.78 160.48 161.28 0.0M
2024-03-05 162.90 162.94 160.22 160.60 0.0M
2024-03-04 164.26 164.64 163.58 163.62 0.0M
2024-03-01 163.08 163.68 162.20 163.54 0.1M
2024-02-29 160.28 161.78 159.84 161.42 0.0M
2024-02-28 161.28 161.44 160.34 161.02 0.0M
2024-02-27 160.88 161.38 160.50 160.78 0.0M
2024-02-26 160.96 161.42 160.70 161.20 0.0M
2024-02-23 161.58 162.54 161.14 161.58 0.0M
2024-02-22 159.74 161.44 159.40 161.44 0.0M
2024-02-21 157.60 157.64 156.62 156.98 0.0M
2024-02-20 159.50 159.50 156.70 157.22 0.0M
2024-02-19 159.78 160.40 159.52 160.14 0.0M
2024-02-16 161.92 162.34 159.84 160.84 0.0M
2024-02-15 161.92 161.92 160.24 160.82 0.0M
2024-02-14 160.64 161.22 159.90 160.50 0.0M
2024-02-13 161.50 161.58 159.12 160.56 0.0M
2024-02-12 161.86 162.80 161.84 162.80 0.0M
2024-02-09 160.90 161.70 160.68 161.52 0.0M
2024-02-08 160.40 161.00 160.24 160.86 0.0M
2024-02-07 158.64 160.90 158.56 160.16 0.0M
2024-02-06 159.86 160.10 158.60 159.02 0.0M
2024-02-05 158.90 159.78 158.50 159.18 0.1M
2024-02-02 156.42 158.56 156.28 158.56 0.0M
2024-02-01 155.40 155.72 154.16 154.32 0.1M
2024-01-31 156.12 156.20 153.92 154.62 0.0M
2024-01-30 157.88 158.36 157.22 157.52 0.0M
2024-01-29 156.64 157.26 156.50 157.18 0.0M
2024-01-26 156.16 156.82 155.78 156.66 0.0M
2024-01-25 156.44 158.16 156.24 158.16 0.0M
2024-01-24 156.60 157.40 156.00 156.94 0.0M
2024-01-23 154.82 155.96 154.48 155.64 0.0M
2024-01-22 155.44 155.86 154.72 155.30 0.0M
2024-01-19 152.58 153.14 152.42 152.92 0.0M
2024-01-18 149.90 152.06 149.84 152.06 0.0M
2024-01-17 149.50 150.20 148.50 149.76 0.0M
2024-01-16 148.84 151.00 148.72 150.90 0.0M
2024-01-15 149.74 149.84 149.40 149.64 0.0M
2024-01-12 148.88 149.70 148.86 149.18 0.0M
2024-01-11 149.54 149.86 147.88 148.10 0.0M
2024-01-10 148.70 148.84 148.16 148.40 0.0M
2024-01-09 147.50 148.10 146.80 148.06 0.0M
2024-01-08 144.98 146.38 144.50 146.30 0.0M
2024-01-05 144.78 145.46 144.50 145.30 0.0M
2024-01-04 146.02 146.04 144.76 145.68 0.0M
2024-01-03 146.82 146.94 146.08 146.30 0.0M
2024-01-02 148.66 148.76 146.74 147.38 0.1M