U.S. Markets closed

PS EQQQ (QQQ.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
124.21-0.16 (-0.13%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017124.21124.21124.03124.03124.0315
Jul 20, 2017126.01126.01124.37124.37124.37117
Jul 19, 2017125.51125.58125.51125.58125.581,557
Jul 18, 2017124.40124.40123.36123.93123.93252
Jul 17, 2017124.88124.88124.74124.74124.7424
Jul 14, 2017124.09124.22124.00124.22124.2235
Jul 13, 2017123.89124.49123.89124.49124.4953
Jul 12, 2017122.08123.79122.08123.64123.644,634
Jul 11, 2017122.39122.39121.81121.81121.81-
Jul 10, 2017121.79122.06121.79122.06122.06308
Jul 07, 2017120.18121.48120.18121.48121.48-
Jul 06, 2017121.75121.75120.07120.52120.5218,376
Jul 05, 2017120.12121.59120.11121.59121.596,859
Jul 04, 2017120.08120.87120.04120.18120.189,410
Jul 03, 2017121.60121.83120.82121.13121.136,760
Jun 30, 2017120.79121.68120.74121.28121.2820,636
Jun 29, 2017123.57123.57121.02121.02121.02447
Jun 28, 2017122.30123.26121.63123.26123.2618,281
Jun 27, 2017126.23126.23124.77124.77124.7787
Jun 26, 2017127.58127.73126.33126.33126.33168
Jun 23, 2017127.10127.10126.64126.74126.74150
Jun 22, 2017127.24127.24126.82127.21127.21202
Jun 21, 2017125.84126.74125.84126.74126.743,990
Jun 20, 2017126.96126.96126.73126.73126.735
Jun 19, 2017125.03126.48125.03126.47126.473,390
Jun 16, 2017125.75125.75124.34124.34124.349,912
Jun 15, 2017124.56124.77124.35124.77124.771,853
Jun 14, 2017125.64126.11124.90125.23125.235,324
Jun 13, 2017125.36125.36124.90125.32125.322,049
Jun 12, 2017124.88124.90124.05124.86124.8628,103
Jun 09, 2017128.97128.97128.71128.71128.71-
Jun 08, 2017128.26128.90128.26128.36128.36500
Jun 07, 2017127.57127.97127.51127.97127.97109
Jun 06, 2017127.71128.07127.71127.92127.927,044
Jun 05, 2017127.99128.23127.99128.04128.0411
Jun 02, 2017127.57127.57127.30127.30127.30-
Jun 01, 2017126.61126.67126.61126.67126.67-
May 31, 2017127.15127.15126.00126.04126.04223
May 30, 2017127.46127.49127.01127.06127.0614,088
May 29, 2017127.28127.28127.11127.11127.119
May 26, 2017126.46126.95126.46126.95126.95-
May 25, 2017125.62126.19125.60126.19126.19152
May 24, 20170.000.000.000.000.00-
May 23, 2017124.33124.50124.33124.50124.50-
May 22, 2017124.03124.10124.03124.10124.108
May 19, 2017123.97124.03123.83124.00124.00955
May 18, 2017123.24124.00123.24124.00124.00150
May 17, 2017125.64125.64123.68123.86123.864,013
May 16, 2017126.90126.90126.39126.39126.391
May 15, 2017127.65127.65127.15127.15127.15117
May 12, 2017127.72127.72127.37127.48127.48293
May 11, 2017127.73127.76127.15127.36127.36442
May 10, 2017127.63127.83127.63127.83127.83-
May 09, 2017127.02127.78127.02127.78127.78157
May 08, 2017125.89126.51125.89126.51126.51155
May 05, 2017125.40125.88125.29125.29125.29267
May 04, 2017126.52126.52125.82125.97125.9756
May 03, 2017126.21126.21126.03126.03126.03145
May 02, 2017126.56126.65126.56126.65126.65222
Apr 28, 2017125.68125.68125.39125.39125.394,044
Apr 27, 2017124.33125.42124.33125.40125.4025
Apr 26, 2017124.40125.12124.40125.12125.1280
Apr 25, 2017124.14124.14124.12124.12124.12-
Apr 24, 2017124.17124.17123.96124.04124.04752
Apr 21, 2017124.51124.68124.51124.68124.68517
Apr 20, 2017123.29123.39123.29123.39123.39-
Apr 19, 2017123.38124.15123.38124.15124.154,230
Apr 18, 2017124.18124.18123.29123.29123.29107
Apr 13, 2017123.64124.30123.64124.30124.30-
Apr 12, 2017124.56124.70124.15124.15124.15250
Apr 11, 2017125.29125.38123.76123.90123.9040
Apr 10, 2017125.51125.51125.23125.23125.2335
Apr 07, 2017124.44125.03124.44125.03125.0377
Apr 06, 2017124.09124.89124.09124.89124.8931
Apr 05, 2017124.68125.61124.68125.61125.6158
Apr 04, 2017124.57124.71124.44124.71124.7128
Apr 03, 2017124.99124.99124.54124.59124.5937,955
Mar 31, 2017124.39124.71124.32124.71124.7165
Mar 30, 2017123.86124.19123.60124.19124.191,287
Mar 29, 2017122.93123.50122.93123.50123.50235
Mar 28, 2017121.68121.68121.34121.68121.6850,306
Mar 27, 2017120.17120.89119.76120.89120.898,148
Mar 24, 20170.000.000.000.000.00-
Mar 23, 2017121.89122.21121.89122.21122.2162
Mar 22, 2017120.79121.69120.69121.64121.6462
Mar 21, 2017123.40123.40121.74121.74121.741,119
Mar 20, 2017123.15123.58123.15123.58123.58162
Mar 17, 2017123.35123.72123.35123.63123.632,500
Mar 16, 2017124.26124.44123.47123.63123.6310,934
Mar 15, 2017124.22124.41124.22124.39124.391,595
Mar 14, 2017124.26124.26123.79123.79123.7929
Mar 13, 2017123.40123.83123.32123.83123.831,601
Mar 10, 2017124.48124.48123.79123.79123.7912,232
Mar 09, 2017124.64124.64123.94124.34124.3412,232
Mar 08, 2017124.06124.73124.06124.73124.73680
Mar 07, 2017123.86124.29123.86124.10124.10157
Mar 06, 2017123.78124.05123.46123.76123.761,172
Mar 03, 2017124.74124.74124.15124.40124.402,661
Mar 02, 2017125.22125.62125.00125.03125.03705
Mar 01, 2017124.40125.03124.40124.88124.8811,646
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...