iShares NASDAQ 100 UCITS ETF USD (Acc)

CNDX
🏛️ germany →
1,199.20
Last Update: 2025-09-26
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
2021-12-30 821.80 826.20 821.80 825.70 0.0M
2021-12-29 826.80 826.80 820.20 820.20 0.0M
2021-12-28 825.30 830.00 822.40 825.20 0.0M
2021-12-27 815.80 825.10 815.50 825.10 0.0M
2021-12-23 806.00 814.70 806.00 814.70 0.0M
2021-12-22 799.50 803.70 796.50 803.70 0.0M
2021-12-21 792.70 793.90 787.10 793.90 0.0M
2021-12-20 782.00 782.00 777.80 778.40 0.0M
2021-12-17 788.70 792.80 782.20 792.80 0.0M
2021-12-16 818.90 818.90 796.40 796.40 0.0M
2021-12-15 797.10 797.10 790.50 793.40 0.0M
2021-12-14 806.00 807.90 794.10 798.10 0.0M
2021-12-13 820.30 820.30 809.20 809.20 0.0M
2021-12-10 809.30 813.00 809.30 811.10 0.0M
2021-12-09 816.10 819.20 815.30 818.30 0.0M
2021-12-08 820.60 820.60 814.20 814.20 0.0M
2021-12-07 798.00 820.80 798.00 816.60 0.0M
2021-12-06 789.30 791.00 780.70 791.00 0.0M
2021-12-03 799.20 799.20 778.20 780.20 0.0M
2021-12-02 796.50 799.10 787.30 799.10 0.0M
2021-12-01 816.30 817.80 793.00 793.00 0.0M
2021-11-30 813.60 817.10 806.10 806.70 0.0M
2021-11-29 813.50 822.60 810.10 821.00 0.0M
2021-11-26 816.00 816.00 800.00 800.00 0.0M
2021-11-25 826.20 826.90 825.50 826.40 0.0M
2021-11-24 820.80 822.00 819.10 822.00 0.0M
2021-11-23 820.50 821.00 817.20 821.00 0.0M
2021-11-22 832.20 835.60 828.70 830.20 0.0M
2021-11-19 823.80 827.30 823.80 827.30 0.0M
2021-11-18 815.80 816.60 815.80 816.60 0.0M
2021-11-17 814.20 815.00 813.90 813.90 0.0M
2021-11-16 803.10 813.40 803.10 812.10 0.0M
2021-11-15 799.10 802.80 797.00 800.40 0.0M
2021-11-12 791.80 798.60 791.80 797.00 0.0M
2021-11-11 788.30 792.80 788.30 790.40 0.0M
2021-11-10 791.00 792.90 789.30 790.90 0.0M
2021-11-09 795.00 796.90 789.80 789.80 0.0M
2021-11-08 795.90 798.30 795.90 796.40 0.0M
2021-11-05 797.10 804.00 797.10 801.00 0.0M
2021-11-04 789.20 798.30 789.20 797.80 0.0M
2021-11-03 778.10 779.30 778.10 778.30 0.0M
2021-11-02 773.10 778.10 773.00 776.20 0.0M
2021-11-01 776.20 776.60 769.90 769.90 0.0M
2021-10-29 757.40 759.80 757.40 759.80 0.0M
2021-10-28 759.90 763.80 758.80 760.50 0.0M
2021-10-27 758.50 764.20 755.70 764.20 0.0M
2021-10-26 758.00 759.90 757.40 758.20 0.0M
2021-10-25 744.70 752.70 744.70 752.70 0.0M
2021-10-22 748.30 748.90 746.10 746.10 0.0M
2021-10-21 743.20 749.30 743.20 748.80 0.0M
2021-10-20 745.90 748.70 745.90 747.70 0.0M
2021-10-19 742.10 746.90 742.10 746.70 0.0M
2021-10-18 736.30 741.50 734.30 741.50 0.0M
2021-10-15 735.40 735.60 733.20 735.60 0.0M
2021-10-14 723.80 730.60 723.80 730.60 0.0M
2021-10-13 715.20 719.50 714.50 717.60 0.0M
2021-10-12 714.60 722.70 713.10 722.70 0.0M
2021-10-11 722.10 722.10 719.30 719.30 0.0M
2021-10-08 727.10 728.00 725.40 725.40 0.0M
2021-10-07 727.40 732.30 727.40 732.30 0.0M
2021-10-06 710.20 718.70 707.20 718.70 0.0M
2021-10-05 705.80 717.10 705.80 717.10 0.0M
2021-10-04 713.90 714.40 701.30 701.30 0.0M
2021-10-01 712.00 718.10 710.30 718.10 0.0M
2021-09-30 723.50 723.50 719.70 719.70 0.0M
2021-09-29 717.70 722.40 717.70 718.30 0.0M
2021-09-28 723.70 723.70 714.90 714.90 0.0M
2021-09-27 741.80 741.80 730.00 732.30 0.0M
2021-09-24 735.40 735.40 732.50 734.60 0.0M
2021-09-23 732.80 737.00 732.80 736.40 0.0M
2021-09-22 725.80 729.00 725.40 729.00 0.0M
2021-09-21 725.60 729.70 725.60 728.20 0.0M
2021-09-20 735.00 735.00 717.50 717.50 0.0M
2021-09-17 744.60 744.60 737.80 737.80 0.0M
2021-09-16 740.30 742.50 739.30 739.30 0.0M
2021-09-15 736.90 737.90 735.80 737.90 0.0M
2021-09-14 737.50 739.10 736.20 739.10 0.0M
2021-09-13 740.10 742.50 734.80 735.70 0.0M
2021-09-10 743.50 745.30 742.00 745.10 0.0M
2021-09-09 743.50 743.90 743.20 743.90 0.0M
2021-09-08 747.80 748.20 744.50 748.20 0.0M
2021-09-07 745.60 747.60 745.10 747.60 0.0M
2021-09-06 746.00 747.20 746.00 747.20 0.0M
2021-09-03 742.10 743.00 742.10 742.10 0.0M
2021-09-02 744.10 745.60 742.60 742.60 0.0M
2021-09-01 748.00 748.40 745.40 747.40 0.0M
2021-08-31 748.30 748.30 743.00 745.30 0.0M
2021-08-30 738.70 746.30 738.60 746.30 0.0M
2021-08-27 734.70 738.50 734.70 738.50 0.0M
2021-08-26 735.70 736.20 735.70 736.20 0.0M
2021-08-25 738.40 739.10 738.40 739.00 0.0M
2021-08-24 737.30 740.00 736.40 737.20 0.0M
2021-08-23 729.20 731.30 728.30 731.30 0.0M
2021-08-20 719.80 729.00 718.30 726.80 0.0M
2021-08-19 713.70 723.20 711.90 723.20 0.0M
2021-08-18 723.80 724.20 721.70 722.40 0.0M
2021-08-17 723.90 724.80 720.40 724.80 0.0M
2021-08-16 723.40 723.90 719.90 720.60 0.0M
2021-08-13 725.00 725.80 722.80 722.90 0.0M
2021-08-12 721.20 723.90 721.20 723.90 0.0M
2021-08-11 724.50 726.00 721.00 721.00 0.0M
2021-08-10 726.50 729.40 723.70 725.50 0.0M
2021-08-09 722.20 727.20 722.20 726.60 0.0M
2021-08-06 723.60 725.00 723.50 725.00 0.0M
2021-08-05 719.40 722.20 719.40 722.20 0.0M
2021-08-04 716.50 717.10 716.50 717.10 0.0M
2021-08-03 712.20 715.00 711.40 714.50 0.0M
2021-08-02 715.20 715.20 714.30 714.60 0.0M
2021-07-30 705.50 712.50 704.40 712.50 0.0M
2021-07-29 714.30 716.00 713.90 716.00 0.0M
2021-07-28 713.00 721.00 713.00 715.80 0.0M
2021-07-27 722.10 724.00 722.10 724.00 0.0M
2021-07-26 723.40 723.40 720.20 722.80 0.0M
2021-07-23 718.60 723.90 717.80 723.90 0.0M
2021-07-22 710.10 714.20 710.10 714.20 0.0M
2021-07-21 706.60 707.50 705.00 707.20 0.0M
2021-07-20 700.30 701.20 698.10 699.40 0.0M
2021-07-19 700.80 702.50 691.30 692.40 0.0M
2021-07-16 705.80 708.30 704.00 704.00 0.0M
2021-07-15 710.80 712.60 710.70 710.70 0.0M
2021-07-14 711.20 714.20 711.20 711.60 0.0M
2021-07-13 707.70 715.70 707.50 712.00 0.0M
2021-07-12 705.30 707.30 704.60 705.90 0.0M
2021-07-09 700.90 704.90 699.60 704.30 0.0M
2021-07-08 707.50 707.50 696.60 702.50 0.0M
2021-07-07 706.10 709.30 706.10 709.20 0.0M
2021-07-06 698.30 704.80 697.50 701.40 0.0M
2021-07-05 700.20 700.20 698.50 698.80 0.0M
2021-07-02 691.60 699.90 691.60 699.90 0.0M
2021-07-01 693.80 694.50 690.00 692.30 0.0M
2021-06-30 691.10 692.90 689.80 692.30 0.0M
2021-06-29 685.40 690.10 685.40 690.10 0.0M
2021-06-28 680.40 684.90 679.10 684.60 0.0M
2021-06-25 679.50 679.70 677.50 677.50 0.0M
2021-06-24 676.60 680.10 676.60 679.70 0.0M
2021-06-23 676.80 676.80 674.00 675.00 0.0M
2021-06-22 670.50 672.20 668.30 671.30 0.0M
2021-06-21 667.40 670.20 667.40 667.60 0.0M
2021-06-18 673.20 673.90 668.50 669.40 0.0M
2021-06-17 654.60 669.10 654.60 667.30 0.0M
2021-06-16 653.10 654.70 652.90 652.90 0.0M
2021-06-15 658.10 658.10 653.20 653.50 0.0M
2021-06-14 653.50 654.10 652.00 652.20 0.0M
2021-06-11 646.60 651.10 646.40 651.10 0.0M
2021-06-10 640.80 640.80 639.30 639.30 0.0M
2021-06-09 639.80 641.30 639.80 640.50 0.0M
2021-06-08 641.00 641.50 638.30 638.30 0.0M
2021-06-07 637.30 638.00 635.20 635.40 0.0M
2021-06-04 629.40 637.40 629.40 637.40 0.0M
2021-06-03 633.40 633.40 632.20 632.20 0.0M
2021-06-02 630.50 633.80 630.20 630.20 0.0M
2021-06-01 632.00 634.40 629.20 629.70 0.0M
2021-05-31 633.80 633.90 629.80 629.80 0.0M
2021-05-28 633.40 636.60 633.40 636.10 0.0M
2021-05-27 632.60 634.00 630.60 633.00 0.0M
2021-05-26 631.20 633.20 630.70 633.20 0.0M
2021-05-25 632.40 632.40 628.30 628.70 0.0M
2021-05-21 623.20 623.70 623.20 623.70 0.0M
2021-05-20 611.90 622.20 611.40 622.20 0.0M
2021-05-19 605.50 609.00 599.70 609.00 0.0M
2021-05-18 620.60 621.20 617.80 617.80 0.0M
2021-05-17 622.10 622.10 612.80 612.80 0.0M
2021-05-14 614.40 621.40 614.40 621.40 0.0M
2021-05-13 609.40 616.00 604.70 612.10 0.0M
2021-05-12 617.90 619.60 608.80 608.80 0.0M
2021-05-11 616.50 618.60 607.20 618.60 0.0M
2021-05-10 636.70 636.70 626.40 626.60 0.0M
2021-05-07 636.90 640.20 635.70 639.00 0.0M
2021-05-06 634.70 636.40 627.70 633.60 0.0M
2021-05-05 636.40 639.80 636.40 639.80 0.0M
2021-05-04 645.20 646.60 629.50 630.50 0.0M
2021-05-03 650.80 651.80 648.60 649.20 0.0M
2021-04-30 646.90 651.90 646.70 649.10 0.0M
2021-04-29 651.30 653.30 647.20 647.20 0.0M
2021-04-28 652.30 652.30 649.40 649.40 0.0M
2021-04-27 655.70 656.30 651.80 651.80 0.0M
2021-04-26 648.50 653.20 648.50 653.20 0.0M
2021-04-23 645.90 648.00 644.30 648.00 0.0M
2021-04-22 653.50 654.00 651.40 654.00 0.0M
2021-04-21 644.70 649.80 644.70 649.60 0.0M
2021-04-20 651.40 651.40 645.50 645.50 0.0M
2021-04-19 661.90 661.90 649.80 650.20 0.0M
2021-04-16 659.10 660.50 658.10 659.30 0.0M
2021-04-15 651.40 658.80 651.40 658.80 0.0M
2021-04-14 659.30 660.70 657.00 657.00 0.0M
2021-04-13 654.40 658.30 654.00 658.30 0.0M
2021-04-12 655.20 656.70 651.70 651.70 0.0M
2021-04-09 651.50 652.10 651.40 651.80 0.0M
2021-04-08 652.30 652.30 649.70 649.80 0.0M
2021-04-07 645.10 646.50 643.00 645.50 0.0M
2021-04-06 649.30 649.30 646.60 648.80 0.0M
2021-04-01 632.80 636.70 632.80 636.70 0.0M
2021-03-31 620.10 629.90 620.10 629.90 0.0M
2021-03-30 619.50 620.00 618.50 620.00 0.0M
2021-03-29 615.80 621.90 615.60 621.90 0.0M
2021-03-26 615.60 615.60 612.50 614.70 0.0M
2021-03-25 612.20 613.90 608.40 609.50 0.0M
2021-03-24 621.00 624.20 616.10 616.10 0.0M
2021-03-23 616.70 622.50 616.70 622.50 0.0M
2021-03-22 612.40 619.80 612.00 619.80 0.0M
2021-03-19 606.40 609.90 606.40 609.60 0.0M
2021-03-18 621.30 621.30 613.10 614.10 0.0M
2021-03-17 622.20 623.10 614.90 622.20 0.0M
2021-03-16 621.70 629.40 619.80 621.00 0.0M
2021-03-15 609.20 613.90 609.20 612.50 0.0M
2021-03-12 611.60 611.60 604.70 608.80 0.0M
2021-03-11 609.30 615.50 609.30 615.50 0.0M
2021-03-10 605.30 608.60 605.00 605.70 0.0M
2021-03-09 588.60 609.30 588.60 609.30 0.0M
2021-03-08 594.20 601.80 588.60 597.40 0.0M
2021-03-05 586.80 596.00 580.00 596.00 0.0M
2021-03-04 591.60 594.30 575.50 579.20 0.0M
2021-03-03 613.60 615.30 595.70 595.70 0.0M
2021-03-02 620.10 620.70 619.60 620.00 0.0M
2021-03-01 611.20 618.60 611.20 618.60 0.0M
2021-02-26 589.60 601.60 589.60 601.60 0.0M
2021-02-25 618.20 618.20 603.30 603.30 0.0M
2021-02-24 606.40 610.80 606.40 609.20 0.0M
2021-02-23 615.70 615.70 596.50 606.10 0.0M
2021-02-22 628.50 628.50 616.40 619.70 0.0M
2021-02-19 634.80 637.10 631.20 632.20 0.0M
2021-02-18 638.50 638.50 630.20 630.20 0.0M
2021-02-17 642.80 642.80 635.90 639.70 0.0M
2021-02-16 644.10 645.60 642.90 644.80 0.0M
2021-02-15 642.30 644.90 642.30 644.80 0.0M
2021-02-12 637.30 639.20 637.30 639.00 0.0M
2021-02-11 635.00 638.20 635.00 635.50 0.0M
2021-02-10 639.30 639.30 632.10 633.40 0.0M
2021-02-09 638.60 640.20 636.40 636.90 0.0M
2021-02-08 640.90 640.90 637.90 638.60 0.0M
2021-02-05 640.90 640.90 634.40 637.10 0.0M
2021-02-04 630.30 634.70 630.00 634.70 0.0M
2021-02-03 634.40 634.80 630.30 630.30 0.0M
2021-02-02 621.60 631.90 621.60 631.90 0.0M
2021-02-01 603.20 619.10 602.50 618.50 0.0M
2021-01-29 608.20 608.60 601.10 601.10 0.0M
2021-01-28 606.80 621.60 602.90 621.60 0.0M
2021-01-27 628.40 629.80 616.00 618.80 0.0M
2021-01-26 623.00 626.40 623.00 625.20 0.0M
2021-01-25 623.60 629.60 616.30 623.40 0.0M
2021-01-22 618.70 620.00 616.20 618.90 0.0M
2021-01-21 621.10 621.10 618.20 620.60 0.0M
2021-01-20 605.80 617.80 605.80 617.40 0.0M
2021-01-19 601.90 603.90 598.80 603.90 0.0M
2021-01-18 596.50 598.20 596.50 598.20 0.0M
2021-01-15 597.20 600.10 597.20 598.50 0.0M
2021-01-14 601.30 604.70 600.40 600.40 0.0M
2021-01-13 595.90 601.60 595.90 601.60 0.0M
2021-01-12 598.90 600.70 594.50 595.90 0.0M
2021-01-11 604.10 605.00 599.40 600.40 0.0M
2021-01-08 596.60 601.10 596.60 598.70 0.0M
2021-01-07 583.10 593.20 580.80 592.90 0.0M
2021-01-06 579.10 586.50 575.10 585.40 0.0M
2021-01-05 582.50 587.50 580.70 584.10 0.0M
2021-01-04 593.40 594.80 577.30 583.10 0.0M