Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
iShares NASDAQ-100 UCITS ETF (DE) (0MNH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 169.78 | 170.78 | 169.36 | 169.78 | 169.78 | 136 |
| 25 Jul 2024 | 171.20 | 171.22 | 168.28 | 170.38 | 170.38 | 4,835 |
| 24 Jul 2024 | 175.30 | 175.62 | 172.02 | 172.12 | 172.12 | 200 |
| 23 Jul 2024 | 176.41 | 177.84 | 176.46 | 177.42 | 177.42 | 220 |
| 22 Jul 2024 | 175.20 | 177.10 | 175.04 | 176.06 | 176.06 | 179 |
| 19 Jul 2024 | 176.20 | 176.24 | 175.08 | 175.60 | 175.60 | 59 |
| 18 Jul 2024 | 177.29 | 177.38 | 175.14 | 175.14 | 175.14 | 1,266 |
| 17 Jul 2024 | 180.51 | 180.64 | 177.16 | 177.28 | 177.28 | 223 |
| 16 Jul 2024 | 182.01 | 182.62 | 181.62 | 181.98 | 181.98 | 30 |
| 15 Jul 2024 | 182.31 | 182.70 | 181.84 | 182.68 | 182.68 | 4,709 |
| 12 Jul 2024 | 180.94 | 182.24 | 180.42 | 182.22 | 182.22 | 2,340 |
| 11 Jul 2024 | 185.37 | 185.38 | 181.70 | 181.70 | 181.70 | 92 |
| 10 Jul 2024 | 183.97 | 184.70 | 184.06 | 184.34 | 184.34 | 17 |
| 09 Jul 2024 | 184.00 | 184.52 | 183.84 | 184.36 | 184.36 | 94 |
| 08 Jul 2024 | 182.97 | 183.12 | 182.72 | 182.78 | 182.78 | 840 |
| 05 Jul 2024 | 181.68 | 182.38 | 181.26 | 182.38 | 182.38 | 11 |
| 04 Jul 2024 | 181.64 | 181.66 | 181.22 | 181.22 | 181.22 | 3,920 |
| 03 Jul 2024 | 180.82 | 181.00 | 180.18 | 180.96 | 180.96 | 91 |
| 02 Jul 2024 | 178.76 | 179.90 | 178.48 | 179.70 | 179.70 | 404 |
| 01 Jul 2024 | 178.37 | 178.50 | 177.50 | 178.40 | 178.40 | 38,022 |
| 28 Jun 2024 | 180.49 | 181.68 | 180.02 | 180.10 | 180.10 | 8,028 |
| 27 Jun 2024 | 179.17 | 179.72 | 178.94 | 178.94 | 178.94 | 2,641 |
| 26 Jun 2024 | 179.38 | 180.02 | 179.14 | 179.38 | 179.38 | 3,005 |
| 25 Jun 2024 | 176.65 | 178.18 | 176.62 | 178.16 | 178.16 | 38 |
| 24 Jun 2024 | 179.15 | 179.22 | 177.64 | 177.90 | 177.90 | 137 |
| 21 Jun 2024 | 179.61 | 179.84 | 179.14 | 179.14 | 179.14 | 222 |
| 20 Jun 2024 | 181.47 | 181.82 | 180.44 | 180.68 | 180.68 | 4 |
| 19 Jun 2024 | 180.57 | 180.60 | 180.48 | 180.60 | 180.60 | 4 |
| 18 Jun 2024 | 180.26 | 180.98 | 179.80 | 179.84 | 179.84 | 1,190 |
| 17 Jun 2024 | 179.01 | 178.98 | 178.42 | 178.88 | 178.88 | 38 |
| 14 Jun 2024 | 177.96 | 178.80 | 177.48 | 178.68 | 178.68 | 41 |
| 13 Jun 2024 | 176.77 | 176.92 | 176.34 | 176.92 | 176.92 | 47 |
| 12 Jun 2024 | 174.17 | 175.10 | 174.02 | 174.80 | 174.80 | 13 |
| 11 Jun 2024 | 172.24 | 173.14 | 172.24 | 173.14 | 173.14 | 3 |
| 10 Jun 2024 | 171.77 | 172.54 | 171.60 | 172.54 | 172.54 | 27 |
| 07 Jun 2024 | 170.29 | 171.44 | 170.04 | 171.26 | 171.26 | 121 |
| 06 Jun 2024 | 170.29 | 170.74 | 169.94 | 170.14 | 170.14 | 4,460 |
| 05 Jun 2024 | 167.05 | 169.18 | 167.08 | 169.18 | 169.18 | 105 |
| 04 Jun 2024 | 165.57 | 166.44 | 165.54 | 166.44 | 166.44 | 5 |
| 03 Jun 2024 | 166.87 | 167.52 | 165.82 | 165.82 | 165.82 | 5,565 |
| 31 May 2024 | 166.21 | 165.96 | 164.06 | 164.06 | 164.06 | 98 |
| 30 May 2024 | 167.77 | 168.10 | 167.00 | 167.00 | 167.00 | 95 |
| 29 May 2024 | 168.57 | 169.16 | 168.06 | 169.14 | 169.14 | 69 |
| 28 May 2024 | 168.75 | 169.24 | 168.56 | 168.56 | 168.56 | 5 |
| 24 May 2024 | 167.61 | 168.18 | 167.44 | 167.42 | 167.42 | 1,824 |
| 23 May 2024 | 169.53 | 169.62 | 168.72 | 168.96 | 168.96 | 114 |
| 22 May 2024 | 167.67 | 168.34 | 167.68 | 168.30 | 168.30 | 10 |
| 21 May 2024 | 167.09 | 167.18 | 166.90 | 167.18 | 167.18 | 14 |
| 20 May 2024 | 166.15 | 167.16 | 166.14 | 167.16 | 167.16 | 6 |
| 17 May 2024 | 166.29 | 166.64 | 166.00 | 166.00 | 166.00 | 17 |
| 16 May 2024 | 166.64 | 166.90 | 166.58 | 166.90 | 166.90 | 3 |
| 15 May 2024 | 164.55 | 165.52 | 164.44 | 165.52 | 165.52 | 91 |
| 14 May 2024 | 164.04 | 164.26 | 163.60 | 164.12 | 164.12 | 17 |
| 13 May 2024 | 164.26 | 164.30 | 163.80 | 164.08 | 164.08 | 6 |
| 10 May 2024 | 163.95 | 164.42 | 163.62 | 163.62 | 163.62 | 190 |
| 09 May 2024 | 163.46 | 163.72 | 163.28 | 163.48 | 163.48 | 18 |
| 08 May 2024 | 163.83 | 163.92 | 162.74 | 163.92 | 163.92 | 1,524 |
| 07 May 2024 | 163.32 | 163.76 | 163.00 | 163.76 | 163.76 | 591 |
| 03 May 2024 | 159.77 | 161.50 | 159.72 | 159.71 | 159.71 | 81 |
| 02 May 2024 | 158.18 | 158.92 | 157.98 | 158.93 | 158.93 | 135 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 161.49 | 161.48 | 160.50 | 160.50 | 160.50 | 4,776 |
| 29 Apr 2024 | 161.29 | 162.00 | 161.12 | 161.18 | 161.18 | 127 |
| 26 Apr 2024 | 159.48 | 161.64 | 159.36 | 161.24 | 161.24 | 14,078 |
| 25 Apr 2024 | 157.18 | 157.64 | 156.46 | 156.52 | 156.52 | 145 |
| 24 Apr 2024 | 159.95 | 160.24 | 159.32 | 159.32 | 159.32 | 136 |
| 23 Apr 2024 | 157.23 | 158.62 | 157.10 | 158.62 | 158.62 | 58 |
| 22 Apr 2024 | 156.41 | 156.86 | 155.56 | 155.60 | 155.60 | 364 |
| 19 Apr 2024 | 157.80 | 158.54 | 157.00 | 157.00 | 157.00 | 363 |
| 18 Apr 2024 | 160.26 | 160.36 | 159.28 | 160.36 | 160.36 | 189 |
| 17 Apr 2024 | 161.78 | 162.20 | 161.30 | 161.38 | 161.38 | 89 |
| 16 Apr 2024 | 162.07 | 162.36 | 161.48 | 162.36 | 162.36 | 149 |
| 15 Apr 2024 | 165.27 | 165.94 | 164.64 | 164.64 | 164.64 | 56 |
| 12 Apr 2024 | 166.72 | 166.62 | 165.20 | 165.20 | 165.20 | 2,060 |
| 11 Apr 2024 | 163.28 | 164.30 | 162.86 | 164.10 | 164.10 | 70 |
| 10 Apr 2024 | 163.01 | 163.10 | 162.22 | 162.52 | 162.52 | 89 |
| 09 Apr 2024 | 162.42 | 162.66 | 161.32 | 161.62 | 161.62 | 29 |
| 08 Apr 2024 | 162.33 | 162.98 | 162.38 | 162.86 | 162.86 | 76 |
| 05 Apr 2024 | 160.88 | 162.20 | 160.88 | 162.20 | 162.20 | 391 |
| 04 Apr 2024 | 163.50 | 164.04 | 163.50 | 163.88 | 163.88 | 7 |
| 03 Apr 2024 | 163.34 | 163.78 | 163.10 | 163.78 | 163.78 | 88 |
| 02 Apr 2024 | 165.70 | 165.76 | 162.62 | 163.16 | 163.16 | 517 |
| 28 Mar 2024 | 164.69 | 164.76 | 164.44 | 164.50 | 164.50 | 109 |
| 27 Mar 2024 | 164.12 | 164.78 | 163.56 | 163.64 | 163.64 | 54 |
| 26 Mar 2024 | 164.55 | 164.64 | 164.22 | 164.60 | 164.60 | 109 |
| 25 Mar 2024 | 164.71 | 164.76 | 163.40 | 164.28 | 164.28 | 49 |
| 22 Mar 2024 | 164.67 | 165.06 | 164.30 | 164.30 | 164.30 | 14 |
| 21 Mar 2024 | 163.77 | 165.00 | 163.76 | 165.00 | 165.00 | 308 |
| 20 Mar 2024 | 161.37 | 162.06 | 161.28 | 161.92 | 161.92 | 304 |
| 19 Mar 2024 | 160.84 | 161.02 | 159.84 | 160.40 | 160.40 | 36 |
| 18 Mar 2024 | 160.02 | 161.68 | 159.86 | 161.34 | 161.34 | 137 |
| 15 Mar 2024 | 160.65 | 161.34 | 158.90 | 158.92 | 158.92 | 100 |
| 14 Mar 2024 | 161.53 | 161.72 | 160.76 | 160.82 | 160.82 | 1,188 |
| 13 Mar 2024 | 162.40 | 162.34 | 160.54 | 160.54 | 160.54 | 111 |
| 12 Mar 2024 | 160.90 | 162.20 | 160.33 | 161.86 | 161.86 | 168 |
| 11 Mar 2024 | 160.16 | 160.38 | 159.38 | 160.22 | 160.22 | 115 |
| 08 Mar 2024 | 162.76 | 163.66 | 162.38 | 162.38 | 162.38 | 110 |
| 07 Mar 2024 | 160.38 | 162.68 | 160.30 | 162.66 | 162.66 | 107 |
| 06 Mar 2024 | 161.16 | 161.70 | 160.62 | 161.06 | 161.06 | 46 |
| 05 Mar 2024 | 162.87 | 162.90 | 160.32 | 160.60 | 160.60 | 94 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.