iShares VII PLC - iShares NASDAQ 100 ETF EUR Hdg Acc

NQSE
🏛️ germany →
14.65
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
2025-10-03 14.75 14.75 14.65 14.65 0.0M
2025-10-02 14.68 14.73 14.67 14.69 0.0M
2025-10-01 14.45 14.64 14.44 14.64 0.0M
2025-09-30 14.51 14.54 14.48 14.48 0.0M
2025-09-29 14.52 14.60 14.52 14.53 0.0M
2025-09-26 14.43 14.46 14.38 14.46 0.0M
2025-09-25 14.48 14.50 14.32 14.38 0.0M
2025-09-24 14.55 14.58 14.42 14.47 0.0M
2025-09-23 14.63 14.64 14.53 14.53 0.0M
2025-09-22 14.49 14.62 14.49 14.62 0.0M
2025-09-19 14.44 14.52 14.44 14.52 0.0M
2025-09-18 14.41 14.50 14.41 14.47 0.0M
2025-09-17 14.37 14.37 14.27 14.29 0.0M
2025-09-16 14.40 14.42 14.33 14.35 0.0M
2025-09-15 14.27 14.34 14.24 14.33 0.0M
2025-09-12 14.21 14.24 14.18 14.24 0.0M
2025-09-11 14.14 14.21 14.13 14.19 0.0M
2025-09-10 14.15 14.19 14.11 14.11 0.0M
2025-09-09 14.10 14.10 14.05 14.08 0.0M
2025-09-08 14.02 14.11 14.02 14.06 0.0M
2025-09-05 14.04 14.11 13.93 13.98 0.0M
2025-09-04 13.85 13.92 13.85 13.92 0.0M
2025-09-03 13.79 13.87 13.79 13.83 0.0M
2025-09-02 13.83 13.83 13.62 13.69 0.0M
2025-09-01 13.85 13.88 13.85 13.87 0.0M
2025-08-29 14.00 14.01 13.83 13.83 0.0M
2025-08-28 13.95 14.02 13.94 14.02 0.0M
2025-08-27 13.93 13.94 13.91 13.93 0.0M
2025-08-26 13.85 13.90 13.85 13.89 0.0M
2025-08-25 13.90 13.93 13.86 13.92 0.0M
2025-08-22 13.68 13.94 13.68 13.93 0.0M
2025-08-21 13.78 13.78 13.67 13.67 0.0M
2025-08-20 13.83 13.84 13.61 13.73 0.0M
2025-08-19 14.02 14.03 13.86 13.86 0.0M
2025-08-18 14.05 14.06 14.01 14.02 0.0M
2025-08-15 14.13 14.13 14.03 14.04 0.0M
2025-08-14 14.10 14.14 14.06 14.14 0.0M
2025-08-13 14.15 14.17 14.11 14.12 0.0M
2025-08-12 13.96 14.09 13.94 14.09 0.0M
2025-08-11 14.01 14.03 13.97 14.00 0.0M
2025-08-08 13.88 13.98 13.88 13.97 0.0M
2025-08-07 13.86 13.93 13.79 13.79 0.0M
2025-08-06 13.69 13.79 13.65 13.79 0.0M
2025-08-05 13.78 13.79 13.64 13.69 0.0M
2025-08-04 13.54 13.73 13.54 13.73 0.0M
2025-08-01 13.68 13.68 13.47 13.47 0.0M
2025-07-31 14.05 14.05 13.81 13.81 0.0M
2025-07-30 13.84 13.87 13.84 13.87 0.0M
2025-07-29 13.87 13.93 13.82 13.85 0.0M
2025-07-28 13.88 13.88 13.83 13.83 0.0M
2025-07-25 13.78 13.80 13.76 13.80 0.0M
2025-07-24 13.75 13.78 13.74 13.78 0.0M
2025-07-23 13.69 13.72 13.65 13.72 0.0M
2025-07-22 13.74 13.75 13.65 13.68 0.0M
2025-07-21 13.71 13.79 13.71 13.79 0.0M
2025-07-18 13.71 13.71 13.65 13.66 0.0M
2025-07-17 13.61 13.69 13.59 13.69 0.0M
2025-07-16 13.54 13.59 13.47 13.56 0.0M
2025-07-15 13.62 13.65 13.60 13.61 0.0M
2025-07-14 13.44 13.56 13.44 13.56 0.0M
2025-07-11 13.51 13.54 13.46 13.54 0.0M
2025-07-10 13.52 13.58 13.50 13.54 0.0M
2025-07-09 13.45 13.58 13.45 13.52 0.0M
2025-07-08 13.49 13.51 13.46 13.46 0.0M
2025-07-07 13.49 13.53 13.41 13.41 0.0M
2025-07-04 13.55 13.55 13.47 13.47 0.0M
2025-07-03 13.45 13.58 13.44 13.56 0.0M
2025-07-02 13.38 13.43 13.31 13.43 0.0M
2025-07-01 13.43 13.44 13.33 13.36 0.0M
2025-06-30 13.46 13.48 13.41 13.42 0.0M
2025-06-27 13.37 13.41 13.37 13.39 0.0M
2025-06-26 13.24 13.36 13.24 13.36 0.0M
2025-06-25 13.20 13.26 13.19 13.21 0.0M
2025-06-24 13.11 13.17 13.11 13.17 0.0M
2025-06-23 12.83 12.98 12.83 12.98 0.0M
2025-06-20 12.91 13.00 12.86 12.86 0.0M
2025-06-19 12.87 12.87 12.78 12.78 0.0M
2025-06-18 12.96 13.00 12.95 12.97 0.0M
2025-06-17 12.97 13.01 12.97 12.97 0.0M
2025-06-16 12.93 13.07 12.91 13.05 0.0M
2025-06-13 12.82 12.96 12.82 12.92 0.0M
2025-06-12 12.99 13.05 12.93 13.05 0.0M
2025-06-11 13.03 13.14 13.03 13.07 0.0M
2025-06-10 12.98 13.02 12.95 13.00 0.0M
2025-06-09 12.93 13.01 12.93 12.99 0.0M
2025-06-06 12.88 12.98 12.88 12.96 0.0M
2025-06-05 12.96 13.03 12.88 12.94 0.0M
2025-06-04 12.90 12.94 12.90 12.93 0.0M
2025-06-03 12.74 12.93 12.73 12.92 0.0M
2025-06-02 12.63 12.74 12.63 12.74 0.0M
2025-05-30 12.69 12.71 12.57 12.58 0.0M
2025-05-29 12.98 12.98 12.68 12.71 0.0M
2025-05-28 12.73 12.80 12.72 12.79 0.0M
2025-05-27 12.65 12.73 12.63 12.73 0.0M
2025-05-26 12.58 12.64 12.58 12.63 0.0M
2025-05-23 12.60 12.60 12.36 12.49 0.0M
2025-05-22 12.58 12.62 12.52 12.62 0.0M
2025-05-21 12.66 12.78 12.62 12.64 0.0M
2025-05-20 12.74 12.75 12.72 12.73 0.0M
2025-05-19 12.59 12.78 12.55 12.78 0.0M
2025-05-16 12.70 12.76 12.69 12.74 0.0M
2025-05-15 12.67 12.76 12.60 12.76 0.0M
2025-05-14 12.65 12.70 12.61 12.65 0.0M
2025-05-13 12.39 12.66 12.38 12.66 0.0M
2025-05-12 12.39 12.46 12.29 12.40 0.0M
2025-05-09 11.97 12.00 11.91 11.91 0.0M
2025-05-08 11.97 12.04 11.92 12.02 0.0M
2025-05-07 11.86 11.86 11.75 11.77 0.0M
2025-05-06 11.82 11.82 11.74 11.78 0.0M
2025-05-05 11.88 11.93 11.85 11.92 0.0M
2025-05-02 11.82 12.00 11.78 11.97 0.0M
2025-04-30 11.61 11.62 11.41 11.55 0.0M
2025-04-29 11.60 11.61 11.50 11.58 0.0M
2025-04-28 11.48 11.57 11.41 11.41 0.0M
2025-04-25 11.49 11.57 11.40 11.57 0.0M
2025-04-24 11.10 11.40 11.04 11.40 0.0M
2025-04-23 11.10 11.31 11.10 11.20 0.0M
2025-04-22 10.72 10.95 10.69 10.83 0.0M
2025-04-17 10.97 11.02 10.84 10.93 0.0M
2025-04-16 11.01 11.09 10.94 10.94 0.0M
2025-04-15 11.14 11.29 11.14 11.20 0.0M
2025-04-14 11.26 11.34 11.11 11.12 0.0M
2025-04-11 11.04 11.06 10.86 11.03 0.0M
2025-04-10 11.24 11.28 10.69 11.05 0.0M
2025-04-09 10.22 11.45 10.04 11.45 0.0M
2025-04-08 10.49 10.86 10.38 10.42 0.0M
2025-04-07 9.96 10.50 9.78 10.50 0.0M
2025-04-04 11.06 11.06 10.46 10.46 0.0M
2025-04-03 11.26 11.34 11.16 11.17 0.0M
2025-04-02 11.56 11.74 11.45 11.74 0.0M
2025-04-01 11.50 11.60 11.45 11.50 0.0M
2025-03-31 11.37 11.41 11.28 11.38 0.0M
2025-03-28 11.79 11.80 11.50 11.51 0.0M
2025-03-27 11.88 11.91 11.85 11.86 0.0M
2025-03-26 12.11 12.12 11.88 11.88 0.0M
2025-03-25 12.03 12.12 12.01 12.08 0.0M
2025-03-24 11.92 12.03 11.92 12.01 0.0M
2025-03-21 11.74 11.74 11.64 11.73 0.0M
2025-03-20 11.86 11.89 11.70 11.77 0.0M
2025-03-19 11.64 11.76 11.64 11.73 0.0M
2025-03-18 11.82 11.83 11.62 11.64 0.0M
2025-03-17 11.68 11.89 11.68 11.89 0.0M
2025-03-14 11.57 11.74 11.56 11.73 0.0M
2025-03-13 11.62 11.70 11.48 11.53 0.0M
2025-03-12 11.57 11.76 11.57 11.72 0.0M
2025-03-11 11.60 11.68 11.46 11.61 0.0M
2025-03-10 11.96 11.98 11.56 11.56 0.0M
2025-03-07 11.99 12.02 11.78 11.94 0.0M
2025-03-06 12.26 12.26 11.97 11.97 0.0M
2025-03-05 12.21 12.26 12.08 12.16 0.0M
2025-03-04 12.21 12.22 11.99 12.12 0.0M
2025-03-03 12.48 12.54 12.29 12.29 0.0M
2025-02-28 12.24 12.33 12.19 12.27 0.1M
2025-02-27 12.64 12.71 12.32 12.32 0.0M
2025-02-26 12.64 12.71 12.58 12.58 0.0M
2025-02-25 12.70 12.74 12.53 12.59 0.0M
2025-02-24 12.91 12.96 12.78 12.86 0.0M
2025-02-21 13.16 13.21 12.94 12.94 0.0M
2025-02-20 13.15 13.20 13.09 13.09 0.0M
2025-02-19 13.21 13.22 13.17 13.21 0.0M
2025-02-18 13.24 13.25 13.15 13.15 0.0M
2025-02-17 13.25 13.25 13.20 13.20 0.0M
2025-02-14 13.15 13.17 13.10 13.16 0.0M
2025-02-13 12.95 13.08 12.94 13.03 0.0M
2025-02-12 12.93 12.96 12.80 12.94 0.0M
2025-02-11 12.92 12.96 12.89 12.92 0.0M
2025-02-10 12.87 12.99 12.87 12.98 0.0M
2025-02-07 12.97 12.99 12.85 12.88 0.0M
2025-02-06 12.94 12.97 12.90 12.95 0.0M
2025-02-05 12.77 12.87 12.74 12.87 0.0M
2025-02-04 12.69 12.85 12.67 12.83 0.0M
2025-02-03 12.48 12.72 12.48 12.71 0.0M
2025-01-31 12.92 13.01 12.91 12.91 0.0M
2025-01-30 12.88 12.88 12.77 12.79 0.0M
2025-01-29 12.86 12.87 12.71 12.75 0.0M
2025-01-28 12.64 12.78 12.59 12.78 0.0M
2025-01-27 12.60 12.69 12.40 12.56 0.0M
2025-01-24 13.02 13.06 12.99 12.99 0.0M
2025-01-23 12.99 13.01 12.96 13.01 0.0M
2025-01-22 12.97 13.07 12.97 13.05 0.0M
2025-01-21 12.82 12.88 12.81 12.88 0.0M
2025-01-20 12.79 12.86 12.79 12.84 0.0M
2025-01-17 12.60 12.82 12.60 12.82 0.0M
2025-01-16 12.75 12.75 12.63 12.63 0.0M
2025-01-15 12.40 12.67 12.40 12.66 0.0M
2025-01-14 12.48 12.50 12.34 12.40 0.0M
2025-01-13 12.34 12.36 12.26 12.36 0.0M
2025-01-10 12.60 12.63 12.39 12.51 0.0M
2025-01-09 12.60 12.63 12.60 12.61 0.0M
2025-01-08 12.65 12.70 12.60 12.65 0.0M
2025-01-07 12.85 12.89 12.69 12.71 0.0M
2025-01-06 12.77 12.94 12.77 12.89 0.0M
2025-01-03 12.58 12.71 12.56 12.71 0.0M
2025-01-02 12.63 12.69 12.44 12.44 0.0M