Singapore markets closed
Straits Times Index
3,319.55 +11.65 (+0.35%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,724.22 -286.53 (-0.41%) CMC Crypto 200
1,502.33 -0.33 (-0.02%)
Invesco NASDAQ Next Generation 100 UCITS ETF Acc (EQQJ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:44AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 31.49 | 31.50 | 31.45 | 31.45 | 31.45 | 371 |
| 22 May 2024 | 31.20 | 31.43 | 31.20 | 31.39 | 31.39 | 870 |
| 21 May 2024 | 31.41 | 31.41 | 31.25 | 31.26 | 31.26 | 121 |
| 20 May 2024 | 31.31 | 31.39 | 31.30 | 31.39 | 31.39 | 1,739 |
| 17 May 2024 | 31.41 | 31.44 | 31.31 | 31.31 | 31.31 | 992 |
| 16 May 2024 | 31.50 | 31.58 | 31.41 | 31.58 | 31.58 | 1,540 |
| 15 May 2024 | 31.25 | 31.34 | 31.21 | 31.34 | 31.34 | 2,518 |
| 14 May 2024 | 30.99 | 31.14 | 30.99 | 31.14 | 31.14 | 785 |
| 13 May 2024 | 31.05 | 31.18 | 31.05 | 31.18 | 31.18 | 1,745 |
| 10 May 2024 | 31.22 | 31.22 | 31.08 | 31.08 | 31.08 | 1,825 |
| 09 May 2024 | 30.96 | 31.00 | 30.95 | 31.00 | 31.00 | 33 |
| 08 May 2024 | 31.01 | 31.04 | 30.85 | 30.92 | 30.92 | 1,279 |
| 07 May 2024 | 31.06 | 31.10 | 31.03 | 31.10 | 31.10 | 164 |
| 06 May 2024 | 30.75 | 30.92 | 30.75 | 30.92 | 30.92 | 651 |
| 03 May 2024 | 30.60 | 30.78 | 30.50 | 30.65 | 30.65 | 1,187 |
| 02 May 2024 | 30.49 | 30.55 | 30.22 | 30.41 | 30.41 | 1,669 |
| 30 Apr 2024 | 31.03 | 31.03 | 30.81 | 30.81 | 30.81 | 8,765 |
| 29 Apr 2024 | 30.84 | 31.01 | 30.80 | 30.97 | 30.97 | 1,198 |
| 26 Apr 2024 | 30.61 | 30.97 | 30.56 | 30.89 | 30.89 | 2,157 |
| 25 Apr 2024 | 30.54 | 30.59 | 30.30 | 30.38 | 30.38 | 648 |
| 24 Apr 2024 | 30.69 | 30.83 | 30.52 | 30.55 | 30.55 | 6,197 |
| 23 Apr 2024 | 30.34 | 30.63 | 30.34 | 30.60 | 30.60 | 1,306 |
| 22 Apr 2024 | 30.18 | 30.23 | 30.08 | 30.08 | 30.08 | - |
| 19 Apr 2024 | 30.28 | 30.40 | 30.16 | 30.17 | 30.17 | 3,830 |
| 18 Apr 2024 | 30.64 | 30.73 | 30.42 | 30.73 | 30.73 | 114 |
| 17 Apr 2024 | 30.78 | 31.01 | 30.67 | 30.67 | 30.67 | 3,747 |
| 16 Apr 2024 | 30.92 | 30.92 | 30.67 | 30.86 | 30.86 | 1,699 |
| 15 Apr 2024 | 31.45 | 31.52 | 31.31 | 31.35 | 31.35 | 9,680 |
| 12 Apr 2024 | 31.86 | 31.94 | 31.50 | 31.51 | 31.51 | 1,222 |
| 11 Apr 2024 | 31.67 | 31.67 | 31.51 | 31.58 | 31.58 | 497 |
| 10 Apr 2024 | 31.79 | 31.81 | 31.33 | 31.65 | 31.65 | 3,101 |
| 09 Apr 2024 | 31.51 | 31.54 | 31.49 | 31.53 | 31.53 | 2,168 |
| 08 Apr 2024 | 31.39 | 31.56 | 31.39 | 31.56 | 31.56 | 1,743 |
| 05 Apr 2024 | 31.40 | 31.43 | 31.35 | 31.42 | 31.42 | 234 |
| 04 Apr 2024 | 31.67 | 31.87 | 31.67 | 31.87 | 31.87 | 638 |
| 03 Apr 2024 | 31.76 | 31.76 | 31.59 | 31.74 | 31.74 | 2,719 |
| 02 Apr 2024 | 32.35 | 32.43 | 31.66 | 31.77 | 31.77 | 2,436 |
| 28 Mar 2024 | 32.24 | 32.31 | 32.24 | 32.30 | 32.30 | 433 |
| 27 Mar 2024 | 31.95 | 32.07 | 31.95 | 31.99 | 31.99 | 235 |
| 26 Mar 2024 | 31.84 | 31.99 | 31.84 | 31.99 | 31.99 | 1,046 |
| 25 Mar 2024 | 31.79 | 31.88 | 31.69 | 31.83 | 31.83 | 3,484 |
| 22 Mar 2024 | 31.95 | 32.08 | 31.76 | 31.76 | 31.76 | 1,000 |
| 21 Mar 2024 | 31.61 | 32.00 | 31.60 | 32.00 | 32.00 | 2,142 |
| 20 Mar 2024 | 31.16 | 31.26 | 31.16 | 31.22 | 31.22 | 941 |
| 19 Mar 2024 | 31.24 | 31.24 | 30.95 | 31.19 | 31.19 | 5,261 |
| 18 Mar 2024 | 31.26 | 31.41 | 31.21 | 31.30 | 31.30 | 3,377 |
| 15 Mar 2024 | 31.53 | 31.53 | 31.28 | 31.28 | 31.28 | 1,254 |
| 14 Mar 2024 | 31.84 | 31.88 | 31.40 | 31.47 | 31.47 | 3,698 |
| 13 Mar 2024 | 31.83 | 31.83 | 31.75 | 31.75 | 31.75 | 124 |
| 12 Mar 2024 | 31.78 | 31.88 | 31.61 | 31.76 | 31.76 | 2,367 |
| 11 Mar 2024 | 31.61 | 31.66 | 31.49 | 31.64 | 31.64 | 59 |
| 08 Mar 2024 | 31.86 | 32.00 | 31.74 | 31.74 | 31.74 | 2,504 |
| 07 Mar 2024 | 31.42 | 31.63 | 31.42 | 31.59 | 31.59 | 86 |
| 06 Mar 2024 | 31.34 | 31.63 | 31.34 | 31.63 | 31.63 | 9,923 |
| 05 Mar 2024 | 31.74 | 31.74 | 31.25 | 31.25 | 31.25 | 328 |
| 04 Mar 2024 | 31.66 | 31.80 | 31.66 | 31.77 | 31.77 | 8 |
| 01 Mar 2024 | 31.40 | 31.73 | 31.34 | 31.61 | 31.61 | 6,508 |
| 29 Feb 2024 | 31.02 | 31.23 | 31.02 | 31.16 | 31.16 | 545 |
| 28 Feb 2024 | 31.11 | 31.14 | 30.89 | 31.05 | 31.05 | 9,334 |
| 27 Feb 2024 | 30.90 | 31.05 | 30.90 | 31.05 | 31.05 | 1,395 |
| 26 Feb 2024 | 30.90 | 30.99 | 30.90 | 30.93 | 30.93 | 415 |
| 23 Feb 2024 | 31.00 | 31.11 | 30.95 | 30.98 | 30.98 | 973 |
| 22 Feb 2024 | 30.74 | 30.98 | 30.67 | 30.98 | 30.98 | 1,229 |
| 21 Feb 2024 | 30.60 | 30.60 | 30.35 | 30.38 | 30.38 | 807 |
| 20 Feb 2024 | 30.90 | 30.90 | 30.42 | 30.43 | 30.43 | 8,008 |
| 19 Feb 2024 | 30.92 | 31.10 | 30.92 | 31.01 | 31.01 | 4,216 |
| 16 Feb 2024 | 31.42 | 31.56 | 31.16 | 31.27 | 31.27 | 5,241 |
| 15 Feb 2024 | 31.23 | 31.29 | 31.11 | 31.29 | 31.29 | 2,341 |
| 14 Feb 2024 | 30.53 | 30.82 | 30.53 | 30.82 | 30.82 | 2,380 |
| 13 Feb 2024 | 30.75 | 30.75 | 30.31 | 30.52 | 30.52 | 10,806 |
| 12 Feb 2024 | 30.54 | 30.92 | 30.54 | 30.92 | 30.92 | 3,793 |
| 09 Feb 2024 | 30.32 | 30.41 | 30.32 | 30.41 | 30.41 | 1,252 |
| 08 Feb 2024 | 30.08 | 30.35 | 30.08 | 30.27 | 30.27 | 4,213 |
| 07 Feb 2024 | 30.00 | 30.12 | 29.90 | 30.11 | 30.11 | 6,345 |
| 06 Feb 2024 | 29.75 | 29.96 | 29.70 | 29.96 | 29.96 | 3,808 |
| 05 Feb 2024 | 29.53 | 29.70 | 29.53 | 29.63 | 29.63 | 19,366 |
| 02 Feb 2024 | 29.64 | 29.64 | 29.34 | 29.45 | 29.45 | 87,590 |
| 01 Feb 2024 | 29.58 | 29.63 | 29.25 | 29.25 | 29.25 | 1,017 |
| 31 Jan 2024 | 29.73 | 29.76 | 29.45 | 29.56 | 29.56 | 3,607 |
| 30 Jan 2024 | 29.96 | 29.98 | 29.80 | 29.80 | 29.80 | 3,926 |
| 29 Jan 2024 | 29.61 | 29.70 | 29.58 | 29.70 | 29.70 | 3,949 |
| 26 Jan 2024 | 29.58 | 29.62 | 29.44 | 29.58 | 29.58 | 1,893 |
| 25 Jan 2024 | 29.45 | 29.62 | 29.34 | 29.62 | 29.62 | 1,201 |
| 24 Jan 2024 | 29.83 | 29.83 | 29.52 | 29.58 | 29.58 | 5,755 |
| 23 Jan 2024 | 29.45 | 29.60 | 29.45 | 29.52 | 29.52 | 325 |
| 22 Jan 2024 | 29.07 | 29.32 | 29.07 | 29.32 | 29.32 | 2,266 |
| 19 Jan 2024 | 28.85 | 28.92 | 28.74 | 28.74 | 28.74 | 3,839 |
| 18 Jan 2024 | 28.51 | 28.74 | 28.48 | 28.65 | 28.65 | 20,864 |
| 17 Jan 2024 | 28.48 | 28.58 | 28.40 | 28.53 | 28.53 | 81,192 |
| 16 Jan 2024 | 28.60 | 28.75 | 28.60 | 28.75 | 28.75 | 738 |
| 15 Jan 2024 | 28.79 | 28.79 | 28.65 | 28.75 | 28.75 | 941 |
| 12 Jan 2024 | 28.82 | 28.92 | 28.79 | 28.79 | 28.79 | 441 |
| 11 Jan 2024 | 29.01 | 29.01 | 28.61 | 28.61 | 28.61 | 1,389 |
| 10 Jan 2024 | 29.00 | 29.00 | 28.79 | 28.79 | 28.79 | 27 |
| 09 Jan 2024 | 29.00 | 29.12 | 28.90 | 29.12 | 29.12 | 1,223 |
| 08 Jan 2024 | 28.69 | 28.77 | 28.47 | 28.77 | 28.77 | 1,815 |
| 05 Jan 2024 | 28.67 | 28.70 | 28.58 | 28.65 | 28.65 | 642 |
| 04 Jan 2024 | 28.78 | 28.78 | 28.60 | 28.69 | 28.69 | 3,175 |
| 03 Jan 2024 | 29.24 | 29.24 | 28.76 | 28.80 | 28.80 | 5,866 |
| 02 Jan 2024 | 29.42 | 29.43 | 29.26 | 29.30 | 29.30 | 2,442 |
| *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.