Milan - Delayed Quote EUR

Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.MI)

404.82 +11.35 (+2.88%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 401.45 406.11 400.55 404.82 404.82 3,737
Apr 25, 2024 395.26 396.00 393.02 393.47 393.47 2,522
Apr 24, 2024 402.05 403.18 400.46 400.91 400.91 5,916
Apr 23, 2024 395.28 398.92 394.04 398.49 398.49 6,055
Apr 22, 2024 393.22 395.00 390.96 392.15 392.15 6,189
Apr 19, 2024 396.78 398.45 393.78 393.78 393.78 8,525
Apr 18, 2024 402.92 403.34 399.78 402.46 402.46 3,322
Apr 17, 2024 406.51 408.55 403.59 403.59 403.59 2,772
Apr 16, 2024 407.53 408.12 405.66 408.12 408.12 7,451
Apr 15, 2024 415.47 417.66 413.84 414.38 414.38 6,058
Apr 12, 2024 419.15 419.28 414.84 415.74 415.74 4,367
Apr 11, 2024 410.42 413.13 409.09 412.70 412.70 6,286
Apr 10, 2024 409.69 410.21 406.00 408.97 408.97 8,881
Apr 9, 2024 408.32 408.92 404.82 405.96 405.96 3,424
Apr 8, 2024 408.21 410.00 407.87 408.40 408.40 674
Apr 5, 2024 404.42 409.22 404.32 408.21 408.21 4,645
Apr 4, 2024 410.83 413.00 410.65 411.85 411.85 2,736
Apr 3, 2024 410.54 411.86 409.21 411.72 411.72 1,057
Apr 2, 2024 416.42 417.01 406.67 410.32 410.32 11,379
Mar 28, 2024 413.96 414.44 413.00 413.41 413.41 1,870
Mar 27, 2024 412.81 414.81 410.67 411.56 411.56 1,726
Mar 26, 2024 413.57 414.05 412.70 413.81 413.81 3,304
Mar 25, 2024 414.17 414.53 410.44 412.70 412.70 1,077
Mar 22, 2024 413.95 415.09 412.24 414.23 414.23 1,549
Mar 21, 2024 411.73 415.49 411.09 415.44 415.44 3,378
Mar 20, 2024 405.58 407.63 405.54 406.08 406.08 1,425
Mar 19, 2024 404.30 405.29 401.26 404.34 404.34 2,216
Mar 18, 2024 402.02 406.86 401.66 405.40 405.40 18,894
Mar 15, 2024 404.15 405.52 399.83 399.51 399.51 1,921
Mar 14, 2024 405.64 406.09 402.53 404.65 404.65 1,475
Mar 13, 2024 408.47 408.47 403.50 403.97 403.97 2,157
Mar 12, 2024 404.67 408.27 402.32 406.33 406.33 1,776
Mar 11, 2024 402.91 403.58 400.89 402.34 402.34 3,538
Mar 8, 2024 409.21 411.38 406.70 406.88 406.88 3,976
Mar 7, 2024 403.24 409.01 402.50 408.88 408.88 1,942
Mar 6, 2024 405.37 407.48 403.79 405.16 405.16 2,614
Mar 5, 2024 409.67 409.69 403.08 403.82 403.82 4,210
Mar 4, 2024 413.34 413.97 411.45 411.53 411.53 4,456
Mar 1, 2024 410.08 411.20 407.87 411.04 411.04 1,893
Feb 29, 2024 403.15 407.14 402.16 406.31 406.31 1,483
Feb 28, 2024 405.71 405.87 403.51 404.76 404.76 1,670
Feb 27, 2024 404.68 405.78 403.69 404.58 404.58 2,168
Feb 26, 2024 404.77 406.00 404.27 405.22 405.22 2,169
Feb 23, 2024 406.43 408.77 405.00 405.88 405.88 4,743
Feb 22, 2024 401.46 405.54 400.92 405.54 405.54 4,959
Feb 21, 2024 396.40 396.48 393.65 394.16 394.16 2,235
Feb 20, 2024 401.10 401.10 393.59 395.44 395.44 4,084
Feb 19, 2024 401.69 403.17 401.35 402.56 402.56 1,106
Feb 16, 2024 407.19 408.20 401.79 404.26 404.26 1,343
Feb 15, 2024 407.16 407.16 402.88 404.18 404.18 3,201
Feb 14, 2024 403.67 405.35 402.44 403.33 403.33 2,390
Feb 13, 2024 406.11 406.12 400.00 403.30 403.30 2,933
Feb 12, 2024 406.98 409.44 406.85 409.44 409.44 2,579
Feb 9, 2024 404.62 406.64 404.35 405.98 405.98 6,070
Feb 8, 2024 402.95 404.81 402.86 404.44 404.44 3,993
Feb 7, 2024 398.73 404.00 398.72 402.67 402.67 8,458
Feb 6, 2024 402.07 402.48 398.86 399.51 399.51 4,000
Feb 5, 2024 399.42 401.88 399.00 400.03 400.03 6,209
Feb 2, 2024 393.43 398.36 392.94 398.35 398.35 3,884
Feb 1, 2024 390.59 391.44 387.50 388.09 388.09 4,002
Jan 31, 2024 392.49 392.69 387.00 388.10 388.10 7,527
Jan 30, 2024 396.96 398.11 395.30 395.69 395.69 3,619
Jan 29, 2024 393.66 395.27 393.66 394.67 394.67 3,708
Jan 26, 2024 392.59 394.14 391.57 393.67 393.67 2,278
Jan 25, 2024 393.26 397.34 392.78 397.11 397.11 5,697
Jan 24, 2024 393.66 395.58 392.34 394.19 394.19 10,534
Jan 23, 2024 389.21 392.02 388.27 390.84 390.84 2,745
Jan 22, 2024 390.71 391.79 389.06 390.09 390.09 8,881
Jan 19, 2024 383.54 385.09 383.13 384.74 384.74 3,688
Jan 18, 2024 376.82 382.00 376.71 381.56 381.56 4,992
Jan 17, 2024 375.83 377.13 373.39 376.25 376.25 4,495
Jan 16, 2024 374.23 379.85 373.87 379.23 379.23 5,579
Jan 15, 2024 376.56 376.56 375.74 375.84 375.84 1,374
Jan 12, 2024 374.36 376.26 373.77 375.17 375.17 2,806
Jan 11, 2024 375.96 376.80 371.70 371.70 371.70 3,241
Jan 10, 2024 373.69 374.25 372.48 373.00 373.00 7,101
Jan 9, 2024 370.70 372.14 368.96 372.22 372.22 4,702
Jan 8, 2024 364.37 367.88 363.33 367.58 367.58 5,179
Jan 5, 2024 363.93 365.36 363.50 365.05 365.05 4,558
Jan 4, 2024 367.05 367.17 364.19 366.18 366.18 1,986
Jan 3, 2024 369.09 369.51 367.50 367.79 367.79 3,211
Jan 2, 2024 373.51 373.82 368.96 370.24 370.24 4,790
Dec 29, 2023 373.88 375.05 370.65 370.65 370.65 2,309
Dec 28, 2023 373.58 373.93 372.52 373.35 373.35 6,983
Dec 27, 2023 374.08 374.93 371.18 371.40 371.40 1,338
Dec 22, 2023 371.72 373.83 371.11 373.28 373.28 3,928
Dec 21, 2023 372.66 373.09 370.91 371.57 371.57 4,541
Dec 20, 2023 374.93 375.95 374.01 375.27 375.27 5,312
Dec 19, 2023 374.17 374.64 372.99 373.78 373.78 5,628
Dec 18, 2023 372.34 374.52 372.20 374.03 374.03 1,741
Dec 15, 2023 368.87 373.57 368.80 373.57 373.57 5,069
Dec 14, 2023 374.07 374.25 368.02 368.10 368.10 2,922
Dec 13, 2023 372.02 373.00 371.10 372.07 372.07 2,306
Dec 12, 2023 369.14 369.61 367.85 369.33 369.33 4,666
Dec 11, 2023 365.50 368.39 364.51 367.04 367.04 4,054
Dec 8, 2023 362.88 365.26 361.50 365.26 365.26 1,317
Dec 7, 2023 358.98 362.88 358.98 361.90 361.90 1,822
Dec 6, 2023 361.93 363.06 359.83 359.83 359.83 2,343
Dec 5, 2023 356.89 360.72 355.69 359.90 359.90 5,301
Dec 4, 2023 358.86 359.93 355.44 356.14 356.14 4,481
Dec 1, 2023 357.82 359.33 357.42 358.79 358.79 6,777
Nov 30, 2023 358.34 359.67 355.88 355.92 355.92 5,205
Nov 29, 2023 356.92 360.17 356.92 357.37 357.37 4,394
Nov 28, 2023 356.43 356.94 354.85 356.83 356.83 5,153
Nov 27, 2023 356.69 358.31 356.34 357.83 357.83 3,917
Nov 24, 2023 358.58 359.70 357.05 357.37 357.37 3,641
Nov 23, 2023 359.51 359.90 359.01 359.59 359.59 1,374
Nov 22, 2023 356.62 362.05 356.62 360.39 360.39 3,164
Nov 21, 2023 358.10 358.57 354.91 355.91 355.91 3,552
Nov 20, 2023 354.58 357.13 354.04 357.13 357.13 1,933
Nov 17, 2023 357.79 357.79 354.62 355.45 355.45 935
Nov 16, 2023 356.58 356.73 354.65 355.11 355.11 2,828
Nov 15, 2023 356.93 359.01 356.83 357.99 357.99 3,042
Nov 14, 2023 354.71 357.68 353.90 355.75 355.75 3,893
Nov 13, 2023 353.82 356.47 352.33 354.31 354.31 2,993
Nov 10, 2023 348.66 352.77 347.33 352.22 352.22 2,891
Nov 9, 2023 349.95 350.98 349.10 350.33 350.33 2,936
Nov 8, 2023 349.85 351.40 349.06 349.06 349.06 972
Nov 7, 2023 345.56 350.87 345.56 350.87 350.87 3,005
Nov 6, 2023 344.30 345.39 343.90 344.86 344.86 1,543
Nov 3, 2023 342.44 343.97 341.62 344.22 344.22 6,241
Nov 2, 2023 340.11 342.67 340.00 342.59 342.59 4,586
Nov 1, 2023 333.00 337.31 332.34 336.91 336.91 1,838
Oct 31, 2023 328.71 331.30 328.38 331.54 331.54 2,946
Oct 30, 2023 331.40 332.00 327.90 328.96 328.96 3,761
Oct 27, 2023 329.19 330.54 328.50 329.60 329.60 6,063
Oct 26, 2023 329.52 332.20 328.90 329.37 329.37 4,876
Oct 25, 2023 338.04 339.74 335.41 335.45 335.45 2,214
Oct 24, 2023 336.62 341.14 336.52 339.74 339.74 7,640
Oct 23, 2023 337.34 337.67 333.03 336.67 336.67 3,597
Oct 20, 2023 340.37 341.28 336.62 336.84 336.84 1,988
Oct 19, 2023 345.79 346.68 344.31 345.05 345.05 3,952
Oct 18, 2023 348.36 350.00 347.80 348.76 348.76 4,376
Oct 17, 2023 351.99 352.02 346.39 349.36 349.36 2,982
Oct 16, 2023 349.42 352.53 347.81 352.33 352.33 1,982
Oct 13, 2023 352.90 353.76 350.12 350.12 350.12 5,875
Oct 12, 2023 351.90 355.15 351.90 354.31 354.31 4,925
Oct 11, 2023 349.66 351.02 349.31 349.84 349.84 3,856
Oct 10, 2023 348.94 351.12 347.58 351.03 351.03 3,139
Oct 9, 2023 345.09 345.94 343.80 345.65 345.65 3,356
Oct 6, 2023 341.93 342.76 338.55 341.65 341.65 2,879
Oct 5, 2023 343.29 343.95 339.00 339.69 339.69 2,965
Oct 4, 2023 338.51 342.09 338.16 341.90 341.90 3,329
Oct 3, 2023 346.33 346.81 341.05 341.08 341.08 4,188
Oct 2, 2023 342.60 346.55 341.29 346.43 346.43 4,735
Sep 29, 2023 340.80 344.46 340.63 342.32 342.32 3,320
Sep 28, 2023 340.00 340.00 336.61 339.56 339.56 3,160
Sep 27, 2023 337.77 339.94 337.77 338.94 338.94 3,879
Sep 26, 2023 339.26 339.42 336.41 336.93 336.93 6,650
Sep 25, 2023 338.93 340.53 336.96 340.42 340.42 2,618
Sep 22, 2023 338.23 340.40 337.93 340.60 340.60 1,777
Sep 21, 2023 343.23 343.23 338.41 338.93 338.93 4,364
Sep 20, 2023 347.96 348.43 345.73 345.69 345.69 1,257
Sep 19, 2023 348.15 349.00 344.69 345.59 345.59 3,690
Sep 18, 2023 349.21 349.50 347.37 348.74 348.74 3,435
Sep 15, 2023 355.79 356.00 349.00 349.16 349.16 3,275
Sep 14, 2023 350.83 354.69 350.27 354.47 354.47 2,885
Sep 13, 2023 348.69 350.93 347.75 350.93 350.93 3,836
Sep 12, 2023 352.53 352.92 349.48 350.47 350.47 5,047
Sep 11, 2023 350.17 351.81 349.20 350.67 350.67 1,739
Sep 8, 2023 349.66 350.38 348.04 350.52 350.52 5,425
Sep 7, 2023 349.87 350.02 346.26 348.30 348.30 1,712
Sep 6, 2023 352.77 352.78 350.44 351.20 351.20 2,712
Sep 5, 2023 351.30 355.16 350.75 354.00 354.00 5,613
Sep 4, 2023 351.88 352.43 351.30 351.30 351.30 1,421
Sep 1, 2023 349.45 352.00 349.06 351.08 351.08 6,610
Aug 31, 2023 346.96 351.31 346.96 349.83 349.83 3,150
Aug 30, 2023 346.18 346.34 343.16 345.34 345.34 3,366
Aug 29, 2023 341.37 346.84 340.34 345.42 345.42 1,975
Aug 28, 2023 338.38 341.47 338.38 339.50 339.50 694
Aug 25, 2023 335.54 338.83 334.35 336.32 336.32 3,867
Aug 24, 2023 346.14 346.38 337.81 338.39 338.39 6,236
Aug 23, 2023 337.81 341.56 337.81 341.20 341.20 5,455
Aug 22, 2023 334.97 338.73 334.97 337.69 337.69 1,193
Aug 21, 2023 330.70 334.30 330.70 332.29 332.29 5,702
Aug 18, 2023 331.00 331.14 327.77 329.02 329.02 4,003
Aug 17, 2023 335.19 335.83 333.15 333.15 333.15 1,677
Aug 16, 2023 337.48 338.00 336.60 337.35 337.35 1,330
Aug 14, 2023 336.00 339.67 335.77 338.87 338.87 3,253
Aug 11, 2023 337.17 337.55 334.33 334.33 334.33 2,588
Aug 10, 2023 337.69 340.47 337.00 338.09 338.09 1,897
Aug 9, 2023 342.12 342.12 336.00 336.29 336.29 1,621
Aug 8, 2023 341.14 342.31 338.50 339.20 339.20 5,728
Aug 7, 2023 341.89 342.53 339.37 339.37 339.37 4,335
Aug 4, 2023 344.64 345.56 340.38 342.57 342.57 11,857
Aug 3, 2023 342.78 343.89 341.68 343.04 343.04 5,766
Aug 2, 2023 346.83 347.96 344.63 344.67 344.67 3,047
Aug 1, 2023 350.60 350.76 348.91 350.43 350.43 3,831
Jul 31, 2023 348.99 350.04 347.78 349.62 349.62 8,002
Jul 28, 2023 346.44 349.06 346.44 349.41 349.41 6,413
Jul 27, 2023 344.08 351.25 343.91 349.39 349.39 17,792
Jul 26, 2023 344.05 344.05 340.80 341.10 341.10 4,268
Jul 25, 2023 341.99 344.93 341.72 343.95 343.95 1,023
Jul 24, 2023 339.08 342.01 338.94 341.14 341.14 3,610
Jul 21, 2023 340.41 342.59 339.76 341.24 341.24 13,303
Jul 20, 2023 343.08 344.93 342.50 342.95 342.95 2,784
Jul 19, 2023 345.41 348.00 344.90 347.93 347.93 3,868
Jul 18, 2023 340.85 341.70 340.02 341.18 341.18 4,199
Jul 17, 2023 338.99 341.30 338.40 340.40 340.40 3,374
Jul 14, 2023 339.69 342.16 338.85 341.11 341.11 3,959
Jul 13, 2023 337.31 338.45 337.16 337.93 337.93 8,020
Jul 12, 2023 335.96 338.35 335.63 336.54 336.54 4,785
Jul 11, 2023 334.71 336.02 333.50 334.38 334.38 1,667
Jul 10, 2023 334.06 336.32 333.78 334.33 334.33 4,518
Jul 7, 2023 338.14 339.45 337.00 337.45 337.45 3,484
Jul 6, 2023 340.66 341.50 336.51 337.03 337.03 5,300
Jul 5, 2023 340.04 343.32 339.47 342.10 342.10 1,002
Jul 4, 2023 340.77 341.40 340.48 341.06 341.06 1,932
Jul 3, 2023 341.42 342.28 339.77 339.77 339.77 4,560
Jun 30, 2023 337.08 340.54 336.96 339.53 339.53 3,330
Jun 29, 2023 335.76 337.00 334.54 336.12 336.12 3,571
Jun 28, 2023 332.83 337.06 331.73 335.59 335.59 16,339
Jun 27, 2023 329.87 329.94 328.91 330.77 330.77 1,488
Jun 26, 2023 333.55 335.61 332.63 332.82 332.82 1,580
Jun 23, 2023 335.38 337.00 333.00 333.69 333.69 13,102
Jun 22, 2023 330.01 334.02 329.01 333.84 333.84 3,668
Jun 21, 2023 336.97 337.61 331.44 332.02 332.02 7,143
Jun 20, 2023 336.59 338.77 335.20 336.23 336.23 5,948
Jun 19, 2023 337.67 338.20 336.84 336.85 336.85 2,205
Jun 16, 2023 338.75 340.91 338.50 339.17 339.17 17,304
Jun 15, 2023 338.86 339.01 334.92 338.05 338.05 22,413
Jun 14, 2023 337.93 339.05 335.65 338.54 338.54 7,518
Jun 13, 2023 337.01 338.50 335.44 337.77 337.77 4,983
Jun 12, 2023 332.60 333.34 331.47 333.34 333.34 2,083
Jun 9, 2023 329.02 333.29 328.39 330.86 330.86 3,357
Jun 8, 2023 325.82 328.80 325.76 328.59 328.59 5,143
Jun 7, 2023 333.12 334.33 329.87 330.72 330.72 6,685
Jun 6, 2023 332.35 334.00 331.80 332.88 332.88 4,607
Jun 5, 2023 332.15 334.84 332.00 334.84 334.84 3,775
Jun 2, 2023 329.13 332.61 328.75 332.61 332.61 3,383
Jun 1, 2023 326.60 327.64 324.95 326.15 326.15 6,281
May 31, 2023 327.75 329.14 326.15 326.15 326.15 5,549
May 30, 2023 328.85 331.16 327.85 328.64 328.64 6,602
May 29, 2023 327.85 328.22 327.34 327.70 327.70 3,356
May 26, 2023 318.05 325.36 317.25 324.85 324.85 9,607
May 25, 2023 315.23 318.07 314.78 317.51 317.51 15,409
May 24, 2023 310.35 310.73 307.71 308.58 308.58 5,602
May 23, 2023 313.88 314.70 312.88 313.74 313.74 5,192
May 22, 2023 312.78 314.39 311.65 313.80 313.80 5,050
May 19, 2023 314.05 314.75 311.93 311.93 311.93 5,104
May 18, 2023 307.11 312.75 307.11 312.77 312.77 6,220
May 17, 2023 302.98 305.09 302.87 304.89 304.89 6,649
May 16, 2023 301.40 303.33 300.70 303.66 303.66 2,094
May 15, 2023 301.07 301.48 299.56 301.01 301.01 2,341
May 12, 2023 300.36 301.37 299.89 299.97 299.97 1,916
May 11, 2023 299.64 300.00 298.10 300.00 300.00 2,954
May 10, 2023 294.76 297.60 293.70 296.74 296.74 4,461
May 9, 2023 295.19 295.69 294.67 295.00 295.00 1,203
May 8, 2023 293.47 294.13 292.68 293.66 293.66 917
May 5, 2023 289.00 293.14 288.70 293.00 293.00 1,335
May 4, 2023 288.70 289.78 287.26 289.50 289.50 5,157
May 3, 2023 291.33 291.80 289.90 289.90 289.90 623
May 2, 2023 294.67 295.69 290.62 290.62 290.62 8,331
Apr 28, 2023 291.40 293.64 290.74 291.21 291.21 2,914
Apr 27, 2023 285.83 289.84 285.52 289.72 289.72 24,542
Apr 26, 2023 286.33 286.33 283.25 285.49 285.49 3,604

Related Tickers