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
2023-12-29 870.30 872.20 869.40 869.40 0.0M
2023-12-28 868.20 872.10 868.10 872.10 0.0M
2023-12-27 871.20 871.20 867.80 867.80 0.0M
2023-12-22 865.10 869.80 864.90 869.80 0.0M
2023-12-21 866.10 869.00 862.40 863.80 0.0M
2023-12-20 874.40 875.90 864.80 864.80 0.0M
2023-12-19 870.70 872.10 869.80 870.20 0.0M
2023-12-18 867.00 867.50 867.00 867.50 0.0M
2023-12-15 858.50 869.10 858.50 869.10 0.0M
2023-12-14 870.00 871.60 860.80 860.80 0.0M
2023-12-13 864.80 865.80 864.50 864.50 0.0M
2023-12-12 858.60 860.00 856.70 860.00 0.0M
2023-12-11 849.40 851.30 848.50 851.30 0.0M
2023-12-08 845.20 850.00 844.70 847.10 0.0M
2023-12-07 834.70 842.00 834.70 842.00 0.0M
2023-12-06 841.30 841.30 841.20 841.20 0.0M
2023-12-05 828.60 838.10 828.50 836.70 0.0M
2023-12-04 835.20 835.60 827.40 832.20 0.0M
2023-12-01 832.50 833.90 832.50 833.90 0.0M
2023-11-30 831.30 836.50 830.00 831.10 0.0M
2023-11-29 830.70 835.80 830.70 835.00 0.0M
2023-11-28 829.10 829.80 827.70 828.60 0.0M
2023-11-27 827.40 833.40 827.40 831.40 0.0M
2023-11-24 835.50 836.00 834.80 834.80 0.0M
2023-11-23 836.20 837.00 836.10 836.10 0.0M
2023-11-22 830.60 840.90 830.60 837.30 0.0M
2023-11-21 833.20 833.20 826.30 826.30 0.0M
2023-11-20 823.40 833.70 823.40 833.70 0.0M
2023-11-17 830.50 832.00 826.80 826.80 0.0M
2023-11-16 829.70 829.70 826.50 826.60 0.0M
2023-11-15 830.20 833.20 830.20 832.90 0.0M
2023-11-14 825.70 830.70 823.70 827.50 0.0M
2023-11-13 823.10 826.80 823.10 824.30 0.0M
2023-11-10 810.50 825.00 807.80 825.00 0.0M
2023-11-09 813.70 816.60 813.70 815.90 0.0M
2023-11-08 813.40 815.90 811.90 811.90 0.0M
2023-11-07 804.40 813.20 804.40 813.20 0.0M
2023-11-06 800.70 801.50 800.70 801.50 0.0M
2023-11-03 796.20 800.20 795.30 800.20 0.0M
2023-11-02 790.50 799.60 790.50 799.60 0.0M
2023-11-01 775.60 785.20 774.30 785.20 0.0M
2023-10-31 765.10 773.20 765.10 772.80 0.0M
2023-10-30 769.40 771.40 765.70 768.90 0.0M
2023-10-27 766.70 767.70 761.40 761.40 0.0M
2023-10-26 767.20 773.30 765.40 768.00 0.0M
2023-10-25 787.60 789.40 778.80 778.80 0.0M
2023-10-24 783.90 793.10 783.90 789.80 0.0M
2023-10-23 785.00 785.00 776.80 776.80 0.0M
2023-10-20 792.50 792.50 783.40 783.40 0.0M
2023-10-19 803.70 806.90 801.20 801.20 0.0M
2023-10-18 811.70 811.70 809.50 810.70 0.0M
2023-10-17 817.50 817.50 811.70 813.10 0.0M
2023-10-16 812.90 812.90 809.20 809.80 0.0M
2023-10-13 819.20 821.70 818.20 820.70 0.0M
2023-10-12 818.90 824.70 818.90 824.30 0.0M
2023-10-11 814.00 815.70 813.80 815.60 0.0M
2023-10-10 811.40 816.40 809.50 812.90 0.0M
2023-10-09 802.70 810.40 802.70 810.40 0.0M
2023-10-06 794.10 805.80 792.00 805.80 0.0M
2023-10-05 798.90 799.20 797.70 799.20 0.0M
2023-10-04 788.00 795.50 787.70 795.50 0.0M
2023-10-03 805.30 806.50 791.00 791.00 0.0M
2023-10-02 797.40 802.20 797.40 802.20 0.0M
2023-09-29 792.90 795.40 792.90 793.00 0.0M
2023-09-28 790.70 795.80 787.20 791.80 0.0M
2023-09-27 786.50 790.70 786.50 790.70 0.0M
2023-09-26 789.80 789.80 782.70 782.70 0.0M
2023-09-25 788.10 790.90 784.80 790.80 0.0M
2023-09-22 787.20 791.30 785.50 785.50 0.0M
2023-09-21 797.50 797.50 794.80 794.80 0.0M
2023-09-20 808.50 810.30 798.90 798.90 0.0M
2023-09-19 809.80 810.70 809.80 809.80 0.0M
2023-09-18 811.30 812.30 809.20 811.60 0.0M
2023-09-15 827.40 827.40 817.00 817.00 0.0M
2023-09-14 815.60 828.10 815.60 828.10 0.0M
2023-09-13 810.20 813.40 808.90 812.90 0.0M
2023-09-12 818.80 819.20 818.80 819.20 0.0M
2023-09-11 813.70 817.50 813.50 813.70 0.0M
2023-09-08 812.50 812.50 810.80 810.80 0.0M
2023-09-07 813.70 813.70 808.40 808.90 0.0M
2023-09-06 820.70 820.70 813.90 815.20 0.0M
2023-09-05 816.10 818.00 816.10 817.90 0.0M
2023-09-04 818.60 819.30 818.60 819.30 0.0M
2023-09-01 813.60 816.00 812.90 816.00 0.0M
2023-08-31 805.20 816.90 805.20 816.90 0.0M
2023-08-30 804.70 804.70 802.40 802.40 0.0M
2023-08-29 793.40 802.40 792.60 802.40 0.0M
2023-08-28 787.00 787.00 787.00 787.00 0.0M
2023-08-25 780.80 787.30 779.40 787.30 0.0M
2023-08-24 804.70 804.70 781.80 781.80 0.0M
2023-08-23 784.00 789.50 784.00 789.50 0.0M
2023-08-22 778.60 781.80 778.60 781.80 0.0M
2023-08-21 767.50 771.60 767.50 771.60 0.0M
2023-08-18 768.30 768.50 767.20 768.50 0.0M
2023-08-17 777.50 779.20 774.50 774.50 0.0M
2023-08-16 784.10 784.10 782.40 782.40 0.0M
2023-08-15 793.90 793.90 786.10 786.10 0.0M
2023-08-14 781.40 789.90 781.40 788.80 0.0M
2023-08-11 784.20 784.20 780.60 781.80 0.0M
2023-08-10 785.10 786.30 785.10 785.20 0.0M
2023-08-09 792.70 793.90 792.70 793.90 0.0M
2023-08-08 792.20 795.30 787.30 787.30 0.0M
2023-08-07 795.40 796.10 793.40 793.90 0.0M
2023-08-04 802.10 802.10 795.70 798.60 0.0M
2023-08-03 798.20 798.70 794.50 798.70 0.0M
2023-08-02 807.30 809.20 799.80 800.70 0.0M
2023-08-01 814.40 814.40 812.30 812.30 0.0M
2023-07-31 811.50 812.20 809.70 812.10 0.0M
2023-07-28 804.80 813.30 804.20 810.80 0.0M
2023-07-27 800.00 815.50 799.50 813.70 0.0M
2023-07-26 798.20 798.80 795.80 795.80 0.0M
2023-07-25 793.00 800.20 793.00 800.20 0.0M
2023-07-24 788.20 793.70 788.20 793.50 0.0M
2023-07-21 791.20 794.80 791.20 791.30 0.0M
2023-07-20 798.30 799.50 797.10 799.50 0.0M
2023-07-19 802.10 807.40 802.10 807.40 0.0M
2023-07-18 793.20 803.70 792.20 803.70 0.0M
2023-07-17 787.00 788.20 787.00 787.50 0.0M
2023-07-14 789.90 791.00 788.20 791.00 0.0M
2023-07-13 783.70 785.70 783.70 785.10 0.0M
2023-07-12 780.10 785.50 780.10 785.50 0.0M
2023-07-11 778.00 779.80 778.00 778.80 0.0M
2023-07-10 775.60 780.70 775.60 780.70 0.0M
2023-07-07 786.80 787.70 784.00 784.00 0.0M
2023-07-06 793.00 793.20 784.70 787.60 0.0M
2023-07-05 793.20 797.50 790.20 797.50 0.0M
2023-07-04 792.20 793.30 791.70 793.20 0.0M
2023-07-03 792.10 792.70 790.00 792.30 0.0M
2023-06-30 783.70 787.20 783.70 787.20 0.0M
2023-06-29 782.10 782.10 780.30 782.00 0.0M
2023-06-28 773.80 783.70 771.90 782.80 0.0M
2023-06-27 766.60 774.50 765.80 774.50 0.0M
2023-06-26 777.10 777.10 768.80 768.80 0.0M
2023-06-23 779.00 782.80 776.10 781.90 0.0M
2023-06-22 765.90 772.80 765.90 772.80 0.0M
2023-06-21 784.30 784.70 772.30 772.40 0.0M
2023-06-20 782.60 785.20 779.80 785.20 0.0M
2023-06-19 785.00 785.00 783.90 784.20 0.0M
2023-06-16 788.20 789.50 787.40 789.50 0.0M
2023-06-15 787.40 788.40 780.80 788.40 0.0M
2023-06-14 785.70 786.20 781.20 781.20 0.0M
2023-06-13 782.40 782.40 781.60 781.60 0.0M
2023-06-12 771.30 773.20 771.30 773.20 0.0M
2023-06-09 763.70 767.90 763.70 767.90 0.0M
2023-06-08 756.10 760.90 756.10 760.90 0.0M
2023-06-07 773.80 775.30 761.80 763.10 0.0M
2023-06-06 771.20 774.30 771.20 774.00 0.0M
2023-06-05 770.40 774.10 770.40 774.10 0.0M
2023-06-02 763.10 773.60 763.10 773.60 0.0M
2023-06-01 759.00 764.80 757.60 764.80 0.0M
2023-05-31 760.60 763.00 760.60 762.30 0.0M
2023-05-30 763.90 768.60 762.20 762.20 0.0M
2023-05-29 760.40 761.80 760.40 761.60 0.0M
2023-05-26 737.00 741.10 737.00 741.10 0.0M
2023-05-25 730.50 737.60 730.50 736.60 0.0M
2023-05-24 720.80 720.80 716.00 716.00 0.0M
2023-05-23 729.70 730.10 724.10 724.10 0.0M
2023-05-22 726.20 727.90 725.10 727.50 0.0M
2023-05-19 731.60 731.60 724.90 724.90 0.0M
2023-05-18 712.30 726.80 712.30 726.80 0.0M
2023-05-17 704.30 705.90 704.30 705.90 0.0M
2023-05-16 699.70 703.60 699.50 703.60 0.0M
2023-05-15 698.90 700.70 698.30 700.70 0.0M
2023-05-12 696.80 700.00 696.80 696.90 0.0M
2023-05-11 692.10 697.90 692.10 697.90 0.0M
2023-05-10 684.00 690.70 681.60 690.70 0.0M
2023-05-09 685.80 685.90 684.80 685.80 0.0M
2023-05-08 682.40 683.30 680.00 683.30 0.0M
2023-05-05 670.60 680.40 670.60 679.30 0.0M
2023-05-04 670.80 672.50 669.50 669.50 0.0M
2023-05-03 676.20 676.60 669.80 669.80 0.0M
2023-05-02 683.30 685.00 677.60 677.60 0.0M
2023-04-28 677.70 680.90 677.20 680.90 0.0M
2023-04-27 662.50 673.00 662.50 673.00 0.0M
2023-04-26 666.90 666.90 658.80 660.00 0.0M
2023-04-25 664.40 666.90 660.40 660.40 0.0M
2023-04-24 669.20 672.30 669.20 672.30 0.0M
2023-04-21 673.10 673.10 670.00 670.90 0.0M
2023-04-20 674.50 675.00 671.60 674.00 0.0M
2023-04-19 675.90 678.30 673.70 678.30 0.0M
2023-04-18 678.90 681.30 678.50 678.60 0.0M
2023-04-17 676.40 680.10 676.00 680.10 0.0M
2023-04-14 671.90 672.90 670.40 671.50 0.0M
2023-04-13 665.40 670.20 665.40 670.20 0.0M
2023-04-12 673.30 677.50 670.00 670.00 0.0M
2023-04-11 680.80 681.50 674.40 674.40 0.0M
2023-04-06 673.50 678.10 673.50 678.10 0.0M
2023-04-05 679.30 680.40 676.00 676.00 0.0M
2023-04-04 684.80 685.40 678.90 678.90 0.0M
2023-04-03 689.20 689.20 681.80 681.80 0.0M
2023-03-31 677.40 681.80 675.50 681.80 0.0M
2023-03-30 673.30 675.90 673.10 674.10 0.0M
2023-03-29 665.00 672.50 665.00 672.50 0.0M
2023-03-28 666.40 666.40 660.50 660.50 0.0M
2023-03-27 676.80 676.80 670.40 670.40 0.0M
2023-03-24 667.90 670.40 667.90 668.50 0.0M
2023-03-23 659.00 668.00 659.00 668.00 0.0M
2023-03-22 672.00 672.00 657.50 657.50 0.0M
2023-03-21 667.50 671.00 665.20 671.00 0.0M
2023-03-20 664.50 665.80 663.20 665.80 0.0M
2023-03-17 672.20 672.20 665.40 666.50 0.0M
2023-03-16 657.50 670.10 656.50 670.10 0.0M
2023-03-15 646.50 658.50 641.50 658.50 0.0M
2023-03-14 635.70 646.00 635.60 646.00 0.0M
2023-03-13 637.50 637.50 624.00 631.80 0.0M
2023-03-10 640.00 645.60 630.30 630.30 0.0M
2023-03-09 655.30 660.90 647.60 647.60 0.0M
2023-03-08 654.70 655.80 654.70 655.00 0.0M
2023-03-07 654.90 657.60 652.80 654.20 0.0M
2023-03-06 657.00 659.30 655.70 656.20 0.0M
2023-03-03 641.90 653.40 641.90 653.10 0.0M
2023-03-02 631.90 638.30 631.90 638.30 0.0M
2023-03-01 645.60 645.60 645.60 645.60 0.0M
2023-02-28 646.90 646.90 643.30 644.80 0.0M
2023-02-27 646.40 648.70 646.40 648.70 0.0M
2023-02-24 650.60 650.60 641.60 642.60 0.0M
2023-02-23 649.80 651.10 649.80 651.10 0.0M
2023-02-22 643.70 647.00 642.00 645.30 0.0M
2023-02-21 654.70 654.70 646.90 646.90 0.0M
2023-02-20 656.40 657.90 654.90 654.90 0.0M
2023-02-17 659.70 659.80 653.80 653.80 0.0M
2023-02-16 674.10 674.90 664.90 669.80 0.0M
2023-02-15 662.80 670.30 662.40 670.30 0.0M
2023-02-14 659.90 665.20 657.40 660.00 0.0M
2023-02-13 652.00 663.20 652.00 663.20 0.0M
2023-02-10 653.40 654.40 652.00 654.40 0.0M
2023-02-09 664.00 666.70 658.30 658.30 0.0M
2023-02-08 670.80 670.80 660.60 660.60 0.0M
2023-02-07 659.40 674.70 659.40 673.00 0.0M
2023-02-06 657.70 662.10 656.80 662.10 0.0M
2023-02-03 655.60 670.00 653.50 670.00 0.0M
2023-02-02 643.00 665.50 643.00 665.50 0.0M
2023-02-01 629.60 631.30 628.70 631.30 0.0M
2023-01-31 623.00 630.80 620.30 630.80 0.0M
2023-01-30 631.40 631.40 623.00 623.00 0.0M
2023-01-27 624.00 635.10 624.00 635.10 0.0M
2023-01-26 617.10 618.90 617.10 618.90 0.0M
2023-01-25 612.10 614.50 602.10 608.50 0.0M
2023-01-24 618.20 621.00 615.30 617.40 0.0M
2023-01-23 604.50 621.40 603.20 619.70 0.0M
2023-01-20 593.80 596.60 593.40 596.60 0.0M
2023-01-19 598.20 598.20 592.80 592.80 0.0M
2023-01-18 608.70 608.70 602.50 602.50 0.0M
2023-01-17 601.20 607.80 601.00 607.10 0.0M
2023-01-16 602.60 604.70 601.10 603.10 0.0M
2023-01-13 598.80 603.50 595.00 603.50 0.0M
2023-01-12 600.30 602.70 598.00 598.00 0.0M
2023-01-11 589.40 598.80 589.40 598.80 0.0M
2023-01-10 586.20 590.00 586.20 590.00 0.0M
2023-01-09 588.20 592.10 586.70 586.70 0.0M
2023-01-06 581.80 583.40 580.40 583.40 0.0M
2023-01-05 582.50 585.50 579.00 579.00 0.0M
2023-01-04 584.80 585.60 583.10 584.60 0.0M
2023-01-03 592.00 596.10 582.80 583.90 0.0M
2023-01-02 582.00 593.50 582.00 593.50 0.0M