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
2022-12-30 580.50 580.50 576.70 576.70 0.0M
2022-12-29 573.60 583.70 572.90 581.80 0.0M
2022-12-28 578.00 578.60 570.80 570.80 0.0M
2022-12-27 587.70 590.70 577.50 580.00 0.0M
2022-12-23 586.80 587.20 584.50 584.50 0.0M
2022-12-22 600.00 601.00 583.20 583.20 0.0M
2022-12-21 594.60 599.20 593.30 599.20 0.0M
2022-12-20 589.20 591.40 588.10 591.40 0.0M
2022-12-19 601.40 603.70 594.30 594.30 0.0M
2022-12-16 604.60 604.60 597.80 597.80 0.0M
2022-12-15 623.40 623.40 604.60 604.60 0.0M
2022-12-14 632.30 632.30 629.00 629.00 0.0M
2022-12-13 629.50 648.50 629.50 629.60 0.0M
2022-12-12 622.90 627.90 622.40 627.90 0.0M
2022-12-09 626.20 630.10 623.30 628.60 0.0M
2022-12-08 620.40 622.60 620.40 622.60 0.0M
2022-12-07 627.60 627.60 618.10 618.10 0.0M
2022-12-06 637.00 639.40 625.10 625.10 0.0M
2022-12-05 642.90 642.90 637.80 638.70 0.0M
2022-12-02 647.00 648.60 647.00 648.60 0.0M
2022-12-01 653.10 653.10 653.10 653.10 0.0M
2022-11-30 630.90 632.90 630.90 632.90 0.0M
2022-11-29 638.10 638.10 630.80 630.80 0.0M
2022-11-28 637.40 637.90 635.10 635.10 0.0M
2022-11-25 646.50 646.50 642.50 642.50 0.0M
2022-11-24 644.50 648.50 644.50 647.80 0.0M
2022-11-23 641.80 646.00 641.80 645.80 0.0M
2022-11-22 638.90 642.60 637.70 642.60 0.0M
2022-11-21 642.70 643.90 639.90 639.90 0.0M
2022-11-18 638.00 644.40 638.00 644.40 0.0M
2022-11-17 642.70 642.70 634.00 634.00 0.0M
2022-11-16 648.30 649.10 639.70 639.70 0.0M
2022-11-15 647.30 653.30 643.20 649.30 0.0M
2022-11-14 646.00 648.80 645.50 648.80 0.0M
2022-11-11 647.80 648.00 637.40 646.20 0.0M
2022-11-10 613.50 644.20 613.50 644.20 0.0M
2022-11-09 622.80 623.30 616.60 616.60 0.0M
2022-11-08 621.00 627.50 615.10 620.00 0.0M
2022-11-07 617.70 620.00 616.40 618.00 0.0M
2022-11-04 624.30 625.80 610.30 617.40 0.0M
2022-11-03 631.00 631.70 623.50 625.00 0.0M
2022-11-02 648.90 648.90 646.90 646.90 0.0M
2022-11-01 655.80 658.70 648.00 648.00 0.0M
2022-10-31 655.10 656.50 653.90 656.50 0.0M
2022-10-28 628.70 645.90 628.70 645.90 0.0M
2022-10-27 644.20 644.20 638.00 638.00 0.0M
2022-10-26 650.10 650.10 645.40 645.40 0.0M
2022-10-25 657.00 663.70 656.50 663.70 0.0M
2022-10-24 651.10 653.00 651.10 653.00 0.0M
2022-10-21 637.20 647.60 637.20 647.60 0.0M
2022-10-20 639.50 639.50 639.40 639.40 0.0M
2022-10-19 646.50 646.50 642.10 642.80 0.0M
2022-10-18 647.70 652.20 636.70 639.90 0.0M
2022-10-17 627.60 639.60 627.60 636.50 0.0M
2022-10-14 642.30 642.90 636.70 636.70 0.0M
2022-10-13 629.70 631.60 613.00 627.90 0.0M
2022-10-12 633.60 634.90 631.50 634.90 0.0M
2022-10-11 636.70 636.70 628.50 628.50 0.0M
2022-10-10 640.40 645.50 635.00 635.00 0.0M
2022-10-07 662.90 662.90 661.90 661.90 0.0M
2022-10-06 664.20 664.20 664.20 664.20 0.0M
2022-10-05 655.80 655.90 651.70 653.30 0.0M
2022-10-04 652.20 656.70 652.20 656.70 0.0M
2022-10-03 633.10 633.10 633.10 633.10 0.0M
2022-09-30 649.50 650.00 649.50 650.00 0.0M
2022-09-29 665.50 665.80 648.20 648.20 0.0M
2022-09-28 663.20 668.60 658.30 668.60 0.0M
2022-09-27 668.00 671.90 662.80 666.30 0.0M
2022-09-26 659.20 669.80 659.20 669.80 0.0M
2022-09-23 661.70 663.20 657.80 657.90 0.0M
2022-09-22 667.10 667.90 660.50 660.50 0.0M
2022-09-21 674.30 678.60 674.30 678.60 0.0M
2022-09-20 677.30 678.00 670.50 670.50 0.0M
2022-09-19 668.70 672.80 666.10 669.00 0.0M
2022-09-16 670.40 670.70 665.50 665.50 0.0M
2022-09-15 690.30 690.30 675.00 675.00 0.0M
2022-09-14 682.40 688.70 682.40 685.90 0.0M
2022-09-13 713.40 715.20 698.50 698.50 0.0M
2022-09-12 707.90 712.80 702.90 712.80 0.0M
2022-09-09 695.90 709.70 695.90 709.70 0.0M
2022-09-08 695.50 695.50 692.30 692.30 0.0M
2022-09-07 686.00 688.90 686.00 688.90 0.0M
2022-09-06 691.80 695.50 691.80 695.50 0.0M
2022-09-05 691.30 692.80 689.70 692.30 0.0M
2022-09-02 695.20 700.30 690.00 690.00 0.0M
2022-09-01 687.30 690.60 685.80 686.90 0.0M
2022-08-31 702.50 702.50 695.40 695.40 0.0M
2022-08-30 709.30 709.60 697.20 697.20 0.0M
2022-08-29 710.30 710.30 706.50 706.50 0.0M
2022-08-26 744.60 744.60 719.60 719.60 0.0M
2022-08-25 737.90 738.10 735.50 738.10 0.0M
2022-08-24 732.20 733.30 730.00 733.30 0.0M
2022-08-23 732.60 733.50 732.60 733.50 0.0M
2022-08-22 742.60 743.40 738.00 738.10 0.0M
2022-08-19 754.00 754.00 747.30 747.30 0.0M
2022-08-18 748.50 759.40 748.50 758.70 0.0M
2022-08-17 759.50 759.50 752.70 752.70 0.0M
2022-08-16 760.20 761.90 755.10 755.10 0.0M
2022-08-15 747.50 762.10 747.50 762.10 0.0M
2022-08-12 731.90 743.50 731.90 743.50 0.0M
2022-08-11 738.70 739.50 728.80 728.80 0.0M
2022-08-10 718.80 735.00 718.80 735.00 0.0M
2022-08-09 730.90 731.20 719.90 719.90 0.0M
2022-08-08 736.20 738.60 735.30 735.30 0.0M
2022-08-05 738.30 738.30 733.70 733.70 0.0M
2022-08-04 736.40 740.40 735.60 738.60 0.0M
2022-08-03 719.00 737.90 719.00 737.90 0.0M
2022-08-02 710.90 711.10 710.70 711.10 0.0M
2022-08-01 714.30 720.50 711.30 714.60 0.0M
2022-07-29 714.40 716.30 710.30 716.30 0.0M
2022-07-28 694.70 699.90 691.60 696.70 0.0M
2022-07-27 684.00 691.30 682.20 691.30 0.0M
2022-07-26 680.00 686.00 677.40 677.40 0.0M
2022-07-25 687.70 688.90 685.10 685.10 0.0M
2022-07-22 694.70 698.80 693.00 694.60 0.0M
2022-07-21 689.50 699.00 689.10 699.00 0.0M
2022-07-20 680.10 692.00 678.50 692.00 0.0M
2022-07-19 663.80 670.60 657.10 670.60 0.0M
2022-07-18 678.50 679.20 672.70 672.70 0.0M
2022-07-15 666.90 666.90 660.80 663.20 0.0M
2022-07-14 659.40 665.20 654.40 665.00 0.0M
2022-07-13 663.60 664.60 648.70 658.90 0.0M
2022-07-12 665.00 670.90 665.00 667.80 0.0M
2022-07-11 670.40 676.70 666.00 668.80 0.0M
2022-07-08 671.00 676.80 667.00 670.20 0.0M
2022-07-07 659.70 675.20 659.40 675.20 0.0M
2022-07-06 647.50 661.70 647.50 661.70 0.0M
2022-07-05 632.00 648.00 629.40 648.00 0.0M
2022-07-04 624.70 625.80 624.70 625.80 0.0M
2022-07-01 615.80 618.90 615.80 618.90 0.0M
2022-06-30 626.30 626.30 617.80 617.80 0.0M
2022-06-29 629.20 629.40 627.80 627.80 0.0M
2022-06-28 645.80 645.80 635.30 635.30 0.0M
2022-06-27 649.50 652.20 643.00 643.00 0.0M
2022-06-24 633.30 643.20 633.10 642.80 0.0M
2022-06-23 617.10 627.90 617.10 623.60 0.0M
2022-06-22 614.70 619.70 609.20 619.70 0.0M
2022-06-21 615.10 615.60 614.10 614.10 0.0M
2022-06-20 609.00 613.00 608.90 612.90 0.0M
2022-06-17 601.70 606.40 601.70 605.70 0.0M
2022-06-16 626.00 626.00 599.00 599.10 0.0M
2022-06-15 614.50 623.10 613.60 623.10 0.0M
2022-06-14 623.50 623.50 611.80 612.50 0.0M
2022-06-13 625.90 625.90 618.80 619.10 0.0M
2022-06-10 655.70 657.20 636.90 637.60 0.0M
2022-06-09 664.20 668.00 660.00 660.00 0.0M
2022-06-08 669.80 672.00 669.30 669.30 0.0M
2022-06-07 662.10 672.50 662.10 672.50 0.0M
2022-06-06 666.10 669.70 666.10 669.70 0.0M
2022-06-03 678.20 678.20 665.60 665.60 0.0M
2022-06-02 666.20 676.50 665.90 676.50 0.0M
2022-06-01 667.80 671.80 666.60 670.10 0.0M
2022-05-31 669.90 671.30 666.60 666.60 0.0M
2022-05-30 676.30 677.20 670.00 673.10 0.0M
2022-05-27 645.20 664.80 645.20 664.60 0.0M
2022-05-26 629.10 650.60 628.70 650.60 0.0M
2022-05-25 625.90 632.90 621.90 632.90 0.0M
2022-05-24 626.20 626.20 613.80 618.50 0.0M
2022-05-23 640.90 640.90 632.70 635.90 0.0M
2022-05-20 641.90 645.70 624.50 624.50 0.0M
2022-05-19 641.90 644.00 635.10 635.10 0.0M
2022-05-18 672.90 672.90 644.40 644.40 0.0M
2022-05-17 667.30 670.80 663.50 669.60 0.0M
2022-05-16 669.70 669.70 665.20 665.20 0.0M
2022-05-13 658.20 670.50 658.20 670.50 0.0M
2022-05-12 642.00 654.60 639.80 640.10 0.0M
2022-05-11 666.20 671.40 646.80 646.80 0.0M
2022-05-10 660.70 669.50 656.60 669.20 0.0M
2022-05-09 677.50 677.50 659.30 663.30 0.0M
2022-05-06 692.00 692.00 680.80 680.80 0.0M
2022-05-05 721.40 721.40 689.90 694.50 0.0M
2022-05-04 705.00 705.00 701.80 701.80 0.0M
2022-05-03 704.90 707.10 698.10 707.10 0.0M
2022-05-02 695.90 696.10 691.80 694.40 0.0M
2022-04-29 718.80 718.80 704.50 704.50 0.0M
2022-04-28 708.70 717.00 707.50 717.00 0.0M
2022-04-27 694.40 699.20 694.40 699.20 0.0M
2022-04-26 714.20 714.20 695.90 696.50 0.0M
2022-04-25 695.50 711.20 695.50 711.20 0.0M
2022-04-22 713.60 718.10 699.40 699.40 0.0M
2022-04-21 732.70 735.00 731.00 735.00 0.0M
2022-04-20 737.00 737.70 733.10 733.10 0.0M
2022-04-19 734.00 737.20 725.00 737.20 0.0M
2022-04-14 738.60 741.30 736.20 736.20 0.0M
2022-04-13 734.10 736.80 728.80 736.80 0.0M
2022-04-12 725.50 734.90 725.50 734.90 0.0M
2022-04-11 739.50 740.00 729.90 730.30 0.0M
2022-04-08 757.30 760.80 748.00 750.50 0.0M
2022-04-07 749.40 757.30 749.40 757.30 0.0M
2022-04-06 769.70 769.70 747.60 747.60 0.0M
2022-04-05 781.20 781.20 769.50 772.20 0.0M
2022-04-04 761.80 779.20 761.80 779.20 0.0M
2022-04-01 761.80 764.50 757.10 757.10 0.0M
2022-03-31 765.50 769.00 764.10 764.10 0.0M
2022-03-30 775.00 775.00 761.90 761.90 0.0M
2022-03-29 772.30 774.50 769.20 774.50 0.0M
2022-03-28 756.90 770.40 756.90 770.40 0.0M
2022-03-25 757.50 757.50 757.50 757.50 0.0M
2022-03-24 747.30 759.20 747.30 759.20 0.0M
2022-03-23 751.30 751.30 748.80 748.80 0.0M
2022-03-22 739.10 751.40 739.10 750.40 0.0M
2022-03-21 735.00 735.70 730.50 733.90 0.0M
2022-03-18 714.60 732.10 714.60 732.10 0.0M
2022-03-17 718.30 718.80 708.20 717.60 0.0M
2022-03-16 701.20 710.20 701.20 710.20 0.0M
2022-03-15 672.20 694.40 666.90 694.40 0.0M
2022-03-14 692.30 692.30 672.20 675.20 0.0M
2022-03-11 701.30 707.10 693.00 693.00 0.0M
2022-03-10 700.80 700.80 689.00 691.80 0.0M
2022-03-09 687.30 700.40 687.30 700.40 0.0M
2022-03-08 680.90 692.60 680.90 692.60 0.0M
2022-03-07 711.10 712.40 694.80 696.30 0.0M
2022-03-04 715.70 716.80 713.10 713.10 0.0M
2022-03-03 724.80 725.50 714.90 714.90 0.0M
2022-03-02 710.80 725.80 710.80 725.80 0.0M
2022-03-01 720.70 723.10 714.30 714.30 0.0M
2022-02-28 705.40 717.20 705.40 708.40 0.0M
2022-02-25 698.40 709.40 697.10 709.40 0.0M
2022-02-24 656.50 684.70 656.00 684.60 0.0M
2022-02-23 696.00 700.80 677.60 677.60 0.0M
2022-02-22 684.20 697.00 683.00 697.00 0.0M
2022-02-21 702.20 702.20 672.80 672.80 0.0M
2022-02-18 708.60 710.00 695.90 698.00 0.0M
2022-02-17 722.90 722.90 707.40 707.40 0.0M
2022-02-16 725.10 728.00 718.80 722.50 0.0M
2022-02-15 713.30 726.20 713.30 722.90 0.0M
2022-02-14 709.60 718.10 703.00 718.10 0.0M
2022-02-11 725.20 731.20 721.00 721.00 0.0M
2022-02-10 743.10 743.10 734.10 734.10 0.0M
2022-02-09 732.50 742.40 732.30 742.40 0.0M
2022-02-08 720.90 726.90 718.90 726.90 0.0M
2022-02-07 729.40 730.30 720.10 720.10 0.0M
2022-02-04 728.90 728.90 714.70 720.20 0.0M
2022-02-03 740.60 740.60 720.00 720.00 0.0M
2022-02-02 761.30 762.80 753.10 755.30 0.0M
2022-02-01 749.60 752.30 744.70 747.60 0.0M
2022-01-31 733.20 747.40 731.20 747.40 0.0M
2022-01-28 717.40 717.40 710.20 710.20 0.0M
2022-01-27 703.40 730.00 703.40 718.60 0.0M
2022-01-26 709.70 726.70 709.70 726.30 0.0M
2022-01-25 713.80 719.00 704.10 712.90 0.0M
2022-01-24 726.90 727.30 685.20 709.50 0.0M
2022-01-21 735.30 740.10 720.10 720.10 0.0M
2022-01-20 754.80 762.00 754.80 762.00 0.0M
2022-01-19 751.90 763.10 749.80 749.80 0.0M
2022-01-18 765.30 765.30 758.40 763.40 0.0M
2022-01-17 770.10 773.80 769.00 771.10 0.0M
2022-01-14 766.30 770.00 758.10 769.00 0.0M
2022-01-13 783.50 785.70 766.00 766.00 0.0M
2022-01-12 788.40 791.80 784.10 784.10 0.0M
2022-01-11 777.90 788.10 777.70 785.30 0.0M
2022-01-10 781.40 781.40 760.50 768.90 0.0M
2022-01-07 787.80 790.80 780.00 780.00 0.0M
2022-01-06 785.80 791.40 785.50 791.40 0.0M
2022-01-05 811.60 811.60 790.80 790.80 0.0M
2022-01-04 826.60 827.90 810.80 810.80 0.0M
2022-01-03 817.10 821.60 816.50 821.60 0.0M