Singapore markets open in 4 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.86 +322.57 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,308.58 +2,231.00 (+3.91%) CMC Crypto 200
1,274.54 +3.79 (+0.30%)
iShares VII PLC - iShares NASDAQ 100 UCITS ETF (NQSE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.51 | 10.56 | 10.42 | 10.50 | 10.50 | 180,712 |
| 30 Apr 2024 | 10.72 | 10.73 | 10.64 | 10.65 | 10.65 | 145,460 |
| 29 Apr 2024 | 10.72 | 10.76 | 10.69 | 10.69 | 10.69 | 360,448 |
| 26 Apr 2024 | 10.61 | 10.72 | 10.59 | 10.69 | 10.69 | 106,995 |
| 25 Apr 2024 | 10.45 | 10.50 | 10.37 | 10.40 | 10.40 | 208,591 |
| 24 Apr 2024 | 10.62 | 10.65 | 10.56 | 10.58 | 10.58 | 212,877 |
| 23 Apr 2024 | 10.39 | 10.54 | 10.37 | 10.54 | 10.54 | 154,044 |
| 22 Apr 2024 | 10.34 | 10.37 | 10.26 | 10.30 | 10.30 | 382,177 |
| 19 Apr 2024 | 10.43 | 10.50 | 10.36 | 10.37 | 10.37 | 391,975 |
| 18 Apr 2024 | 10.62 | 10.63 | 10.51 | 10.59 | 10.59 | 161,281 |
| 17 Apr 2024 | 10.67 | 10.75 | 10.61 | 10.61 | 10.61 | 150,660 |
| 16 Apr 2024 | 10.68 | 10.72 | 10.65 | 10.71 | 10.71 | 279,762 |
| 15 Apr 2024 | 10.94 | 10.98 | 10.87 | 10.89 | 10.89 | 123,114 |
| 12 Apr 2024 | 11.06 | 11.07 | 10.89 | 10.94 | 10.94 | 117,930 |
| 11 Apr 2024 | 10.88 | 10.93 | 10.83 | 10.92 | 10.92 | 589,323 |
| 10 Apr 2024 | 10.99 | 11.01 | 10.80 | 10.86 | 10.86 | 149,375 |
| 09 Apr 2024 | 10.95 | 11.00 | 10.86 | 10.90 | 10.90 | 100,702 |
| 08 Apr 2024 | 10.93 | 10.99 | 10.91 | 10.96 | 10.96 | 103,820 |
| 05 Apr 2024 | 10.83 | 10.95 | 10.80 | 10.93 | 10.93 | 193,710 |
| 04 Apr 2024 | 11.01 | 11.10 | 11.01 | 11.06 | 11.06 | 74,912 |
| 03 Apr 2024 | 10.93 | 11.03 | 10.89 | 11.02 | 11.02 | 462,217 |
| 02 Apr 2024 | 11.05 | 11.07 | 10.87 | 10.93 | 10.93 | 557,757 |
| 28 Mar 2024 | 11.06 | 11.07 | 11.02 | 11.04 | 11.04 | 96,977 |
| 27 Mar 2024 | 11.05 | 11.09 | 10.99 | 11.02 | 11.02 | 94,273 |
| 26 Mar 2024 | 11.09 | 11.12 | 11.07 | 11.09 | 11.09 | 143,058 |
| 25 Mar 2024 | 11.07 | 11.08 | 11.00 | 11.06 | 11.06 | 164,631 |
| 22 Mar 2024 | 11.08 | 11.11 | 11.04 | 11.06 | 11.06 | 184,199 |
| 21 Mar 2024 | 11.12 | 11.16 | 11.09 | 11.16 | 11.16 | 100,028 |
| 20 Mar 2024 | 10.88 | 10.93 | 10.88 | 10.90 | 10.90 | 151,288 |
| 19 Mar 2024 | 10.85 | 10.88 | 10.77 | 10.86 | 10.86 | 124,780 |
| 18 Mar 2024 | 10.83 | 10.96 | 10.82 | 10.90 | 10.90 | 482,414 |
| 15 Mar 2024 | 10.87 | 10.93 | 10.75 | 10.77 | 10.77 | 283,451 |
| 14 Mar 2024 | 10.97 | 10.99 | 10.86 | 10.92 | 10.92 | 221,404 |
| 13 Mar 2024 | 11.02 | 11.02 | 10.90 | 10.93 | 10.93 | 81,064 |
| 12 Mar 2024 | 10.93 | 11.00 | 10.85 | 10.97 | 10.97 | 253,180 |
| 11 Mar 2024 | 10.89 | 10.91 | 10.81 | 10.87 | 10.87 | 238,816 |
| 08 Mar 2024 | 11.06 | 11.14 | 10.99 | 11.00 | 11.00 | 138,731 |
| 07 Mar 2024 | 10.85 | 11.05 | 10.83 | 11.03 | 11.03 | 87,769 |
| 06 Mar 2024 | 10.88 | 10.95 | 10.85 | 10.93 | 10.93 | 1,216,158 |
| 05 Mar 2024 | 10.98 | 10.99 | 10.82 | 10.84 | 10.84 | 478,576 |
| 04 Mar 2024 | 11.08 | 11.10 | 11.04 | 11.04 | 11.04 | 156,749 |
| 01 Mar 2024 | 10.96 | 11.01 | 10.89 | 11.00 | 11.00 | 296,466 |
| 29 Feb 2024 | 10.80 | 10.91 | 10.77 | 10.85 | 10.85 | 143,779 |
| 28 Feb 2024 | 10.85 | 10.85 | 10.80 | 10.84 | 10.84 | 260,226 |
| 27 Feb 2024 | 10.85 | 10.89 | 10.83 | 10.85 | 10.85 | 58,865 |
| 26 Feb 2024 | 10.83 | 10.89 | 10.83 | 10.88 | 10.88 | 125,565 |
| 23 Feb 2024 | 10.88 | 10.95 | 10.84 | 10.87 | 10.87 | 148,168 |
| 22 Feb 2024 | 10.79 | 10.85 | 10.77 | 10.85 | 10.85 | 276,852 |
| 21 Feb 2024 | 10.59 | 10.60 | 10.53 | 10.55 | 10.55 | 270,065 |
| 20 Feb 2024 | 10.68 | 10.68 | 10.54 | 10.57 | 10.57 | 210,461 |
| 19 Feb 2024 | 10.71 | 10.74 | 10.70 | 10.72 | 10.72 | 114,875 |
| 16 Feb 2024 | 10.83 | 10.87 | 10.69 | 10.76 | 10.76 | 147,885 |
| 15 Feb 2024 | 10.81 | 10.81 | 10.73 | 10.76 | 10.76 | 344,823 |
| 14 Feb 2024 | 10.69 | 10.76 | 10.68 | 10.71 | 10.71 | 162,127 |
| 13 Feb 2024 | 10.82 | 10.83 | 10.60 | 10.68 | 10.68 | 210,021 |
| 12 Feb 2024 | 10.87 | 10.92 | 10.86 | 10.92 | 10.92 | 238,660 |
| 09 Feb 2024 | 10.78 | 10.85 | 10.77 | 10.83 | 10.83 | 140,839 |
| 08 Feb 2024 | 10.75 | 10.78 | 10.72 | 10.77 | 10.77 | 333,074 |
| 07 Feb 2024 | 10.63 | 10.76 | 10.62 | 10.73 | 10.73 | 107,485 |
| 06 Feb 2024 | 10.69 | 10.70 | 10.60 | 10.62 | 10.62 | 217,322 |
| 05 Feb 2024 | 10.66 | 10.68 | 10.57 | 10.63 | 10.63 | 345,403 |
| 02 Feb 2024 | 10.58 | 10.64 | 10.52 | 10.64 | 10.64 | 361,048 |
| 01 Feb 2024 | 10.43 | 10.46 | 10.39 | 10.41 | 10.41 | 342,259 |
| 31 Jan 2024 | 10.51 | 10.52 | 10.41 | 10.43 | 10.43 | 393,790 |
| 30 Jan 2024 | 10.64 | 10.67 | 10.61 | 10.62 | 10.62 | 196,113 |
| 29 Jan 2024 | 10.56 | 10.59 | 10.55 | 10.56 | 10.56 | 214,250 |
| 26 Jan 2024 | 10.52 | 10.60 | 10.51 | 10.60 | 10.60 | 161,161 |
| 25 Jan 2024 | 10.60 | 10.67 | 10.59 | 10.66 | 10.66 | 190,806 |
| 24 Jan 2024 | 10.61 | 10.69 | 10.60 | 10.65 | 10.65 | 260,041 |
| 23 Jan 2024 | 10.51 | 10.54 | 10.47 | 10.49 | 10.49 | 568,374 |
| 22 Jan 2024 | 10.53 | 10.57 | 10.49 | 10.53 | 10.53 | 607,318 |
| 19 Jan 2024 | 10.33 | 10.38 | 10.31 | 10.36 | 10.36 | 365,577 |
| 18 Jan 2024 | 10.15 | 10.27 | 10.14 | 10.27 | 10.27 | 148,179 |
| 17 Jan 2024 | 10.11 | 10.15 | 10.02 | 10.11 | 10.11 | 236,116 |
| 16 Jan 2024 | 10.10 | 10.23 | 10.10 | 10.20 | 10.20 | 327,455 |
| 15 Jan 2024 | 10.21 | 10.22 | 10.17 | 10.19 | 10.19 | 121,775 |
| 12 Jan 2024 | 10.16 | 10.23 | 10.13 | 10.19 | 10.19 | 169,207 |
| 11 Jan 2024 | 10.21 | 10.23 | 10.07 | 10.08 | 10.08 | 302,914 |
| 10 Jan 2024 | 10.11 | 10.14 | 10.08 | 10.12 | 10.12 | 197,118 |
| 09 Jan 2024 | 10.05 | 10.07 | 9.99 | 10.07 | 10.07 | 327,478 |
| 08 Jan 2024 | 9.86 | 9.99 | 9.82 | 9.99 | 9.99 | 286,472 |
| 05 Jan 2024 | 9.83 | 9.94 | 9.78 | 9.91 | 9.91 | 320,050 |
| 04 Jan 2024 | 9.93 | 9.94 | 9.85 | 9.93 | 9.93 | 526,835 |
| 03 Jan 2024 | 10.01 | 10.02 | 9.91 | 9.94 | 9.94 | 434,635 |
| 02 Jan 2024 | 10.20 | 10.21 | 9.99 | 10.04 | 10.04 | 745,153 |
| 29 Dec 2023 | 10.25 | 10.27 | 10.23 | 10.24 | 10.24 | 152,331 |
| 28 Dec 2023 | 10.27 | 10.29 | 10.24 | 10.25 | 10.25 | 219,953 |
| 27 Dec 2023 | 10.23 | 10.27 | 10.21 | 10.21 | 10.21 | 142,974 |
| 22 Dec 2023 | 10.12 | 10.21 | 10.12 | 10.18 | 10.18 | 223,179 |
| 21 Dec 2023 | 10.11 | 10.15 | 10.09 | 10.12 | 10.12 | 361,341 |
| 20 Dec 2023 | 10.19 | 10.22 | 10.16 | 10.20 | 10.20 | 408,301 |
| 19 Dec 2023 | 10.14 | 10.19 | 10.13 | 10.17 | 10.17 | 415,271 |
| 18 Dec 2023 | 10.08 | 10.13 | 10.06 | 10.13 | 10.13 | 409,400 |
| 15 Dec 2023 | 10.05 | 10.11 | 10.04 | 10.11 | 10.11 | 303,300 |
| 14 Dec 2023 | 10.09 | 10.10 | 10.03 | 10.04 | 10.04 | 480,204 |
| 13 Dec 2023 | 9.94 | 9.97 | 9.93 | 9.94 | 9.94 | 403,866 |
| 12 Dec 2023 | 9.85 | 9.90 | 9.81 | 9.87 | 9.87 | 486,747 |
| 11 Dec 2023 | 9.74 | 9.82 | 9.73 | 9.77 | 9.77 | 283,318 |
| 08 Dec 2023 | 9.69 | 9.76 | 9.63 | 9.73 | 9.73 | 216,962 |
| 07 Dec 2023 | 9.59 | 9.70 | 9.57 | 9.69 | 9.69 | 291,474 |
| *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.