Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 83.16
+0.45 (0.54%)
Last updated: Aug 12, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | - | 0.54% | - |
| Aug 11, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | - | 0.24% | 201 |
| Aug 8, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | - | -1.61% | 45 |
| Aug 7, 2025 | 82.33 | 83.86 | 82.33 | 83.86 | - | 0.01% | 45 |
| Aug 6, 2025 | 83.10 | 83.85 | 83.10 | 83.85 | - | -0.12% | 1,470 |
| Aug 5, 2025 | 84.46 | 84.46 | 83.95 | 83.95 | - | 0.33% | 41 |
| Aug 4, 2025 | 82.06 | 83.67 | 82.06 | 83.67 | - | 1.71% | 30 |
| Aug 1, 2025 | 83.54 | 83.54 | 82.17 | 82.26 | - | -2.15% | 271 |
| Jul 31, 2025 | 83.65 | 84.42 | 83.65 | 84.07 | - | 1.56% | 70 |
| Jul 30, 2025 | 82.67 | 82.78 | 82.63 | 82.78 | - | -0.31% | 22 |
| Jul 29, 2025 | 81.91 | 83.11 | 81.91 | 83.04 | - | 1.00% | 63 |
| Jul 28, 2025 | 80.83 | 82.22 | 80.83 | 82.22 | - | 3.58% | 68 |
| Jul 25, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | - | -1.11% | 96 |
| Jul 24, 2025 | 74.99 | 80.27 | 74.99 | 80.27 | - | 6.05% | 96 |
| Jul 23, 2025 | 75.64 | 75.69 | 75.64 | 75.69 | - | -0.39% | 4 |
| Jul 22, 2025 | 76.74 | 76.74 | 75.99 | 75.99 | - | -1.62% | 10 |
| Jul 21, 2025 | 76.59 | 77.24 | 76.59 | 77.24 | - | 0.59% | 12 |
| Jul 18, 2025 | 77.20 | 77.20 | 76.79 | 76.79 | - | 0.67% | 66 |
| Jul 17, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | - | 0.70% | 77 |
| Jul 16, 2025 | 75.60 | 75.75 | 75.60 | 75.75 | - | -0.90% | 77 |
| Jul 15, 2025 | 76.42 | 76.44 | 76.42 | 76.44 | - | -0.91% | 8 |
| Jul 14, 2025 | 75.88 | 77.14 | 75.88 | 77.14 | - | - | 82 |
| Jul 11, 2025 | 77.06 | 77.14 | 77.06 | 77.14 | - | 1.65% | 7 |
| Jul 10, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | - | -0.86% | 105 |
| Jul 9, 2025 | 75.17 | 76.55 | 75.17 | 76.55 | - | 0.12% | 105 |
| Jul 8, 2025 | 76.76 | 77.49 | 76.46 | 76.46 | - | -0.61% | 66 |
| Jul 7, 2025 | 75.39 | 76.93 | 75.39 | 76.93 | - | 1.16% | 90 |
| Jul 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | - | 0.64% | 25 |
| Jul 3, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | - | 0.44% | 25 |
| Jul 2, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | - | -0.79% | - |
| Jul 1, 2025 | 75.50 | 75.84 | 75.50 | 75.84 | - | -0.16% | 25 |
| Jun 30, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | - | 0.15% | 156 |
| Jun 27, 2025 | 75.39 | 75.85 | 75.39 | 75.85 | - | 0.94% | 90 |
| Jun 26, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | - | -2.42% | - |
| Jun 25, 2025 | 75.52 | 77.00 | 75.52 | 77.00 | - | 2.05% | 9 |
| Jun 24, 2025 | 74.85 | 75.45 | 74.85 | 75.45 | - | 0.31% | 47 |
| Jun 23, 2025 | 74.26 | 75.22 | 74.26 | 75.22 | - | 1.73% | 73 |
| Jun 20, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | - | -1.02% | 700 |
| Jun 19, 2025 | 74.79 | 74.80 | 74.70 | 74.70 | - | 0.35% | 700 |
| Jun 18, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | - | 0.59% | - |
| Jun 17, 2025 | 74.37 | 74.37 | 74.00 | 74.00 | - | 0.14% | 1,000 |
| Jun 16, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | - | 0.27% | - |
| Jun 13, 2025 | 73.77 | 73.77 | 73.70 | 73.70 | - | -1.38% | 4 |
| Jun 12, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | - | -0.09% | - |
| Jun 11, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | - | 0.35% | - |
| Jun 10, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | - | 0.09% | - |
| Jun 9, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | - | -0.21% | - |
| Jun 6, 2025 | 73.34 | 74.63 | 73.34 | 74.63 | - | 1.84% | 67 |
| Jun 5, 2025 | 73.10 | 73.28 | 73.10 | 73.28 | - | -0.04% | 75 |
| Jun 4, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | - | -0.45% | - |