Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 75.60
-3.19 (-4.05%)
At close: Sep 19, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76.23 | 76.23 | 75.62 | 75.82 | 75.82 | -4.17% | 864 |
| Sep 18, 2025 | 78.54 | 79.45 | 78.53 | 79.12 | 79.12 | 0.28% | 510 |
| Sep 17, 2025 | 77.96 | 78.90 | 77.96 | 78.90 | 78.90 | 0.65% | 3 |
| Sep 16, 2025 | 80.08 | 80.08 | 78.10 | 78.39 | 78.39 | -1.99% | 54 |
| Sep 15, 2025 | 80.45 | 80.45 | 79.98 | 79.98 | 79.98 | -0.99% | 61 |
| Sep 12, 2025 | 81.69 | 82.03 | 80.78 | 80.78 | 80.78 | -1.11% | 50 |
| Sep 11, 2025 | 81.20 | 81.69 | 81.08 | 81.69 | 81.46 | 0.80% | 286 |
| Sep 10, 2025 | 80.74 | 81.48 | 80.74 | 81.04 | 80.81 | -0.32% | 247 |
| Sep 9, 2025 | 79.93 | 81.30 | 79.93 | 81.30 | 81.07 | 1.76% | 59 |
| Sep 8, 2025 | 79.83 | 79.89 | 79.83 | 79.89 | 79.67 | -1.19% | 88 |
| Sep 5, 2025 | 80.62 | 80.62 | 80.62 | 80.85 | 80.62 | 0.11% | 90 |
| Sep 4, 2025 | 80.10 | 80.76 | 80.01 | 80.76 | 80.53 | 0.75% | 288 |
| Sep 3, 2025 | 80.05 | 80.40 | 80.00 | 80.16 | 79.93 | -0.11% | 50 |
| Sep 2, 2025 | 82.04 | 82.04 | 80.25 | 80.25 | 80.02 | -0.99% | 5 |
| Sep 1, 2025 | 80.81 | 81.05 | 80.81 | 81.05 | 80.82 | 0.05% | 172 |
| Aug 29, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 80.78 | -0.33% | - |
| Aug 28, 2025 | 81.25 | 81.28 | 81.25 | 81.28 | 81.05 | -0.96% | 210 |
| Aug 27, 2025 | 81.53 | 82.07 | 81.53 | 82.07 | 81.84 | 1.38% | 3 |
| Aug 26, 2025 | 81.96 | 81.96 | 80.63 | 80.95 | 80.72 | 0.16% | 669 |
| Aug 25, 2025 | 81.31 | 81.31 | 80.82 | 80.82 | 80.59 | -0.44% | 17 |
| Aug 22, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 80.95 | -0.23% | - |
| Aug 21, 2025 | 80.96 | 81.37 | 80.94 | 81.37 | 81.14 | 0.81% | 4 |
| Aug 20, 2025 | 79.76 | 81.00 | 79.76 | 80.72 | 80.49 | 0.19% | 638 |
| Aug 19, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.34 | -0.37% | 9 |
| Aug 18, 2025 | 81.14 | 81.14 | 80.57 | 80.87 | 80.64 | -0.33% | 318 |
| Aug 15, 2025 | 82.36 | 82.36 | 81.14 | 81.14 | 80.91 | -1.08% | 80 |
| Aug 14, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 81.80 | 0.92% | - |
| Aug 13, 2025 | 82.40 | 82.55 | 81.28 | 81.28 | 81.05 | -0.96% | 498 |
| Aug 12, 2025 | 82.33 | 82.33 | 82.07 | 82.07 | 81.84 | -2.34% | 1 |
| Aug 11, 2025 | 83.15 | 84.15 | 83.15 | 84.04 | 83.80 | 1.31% | 303 |
| Aug 8, 2025 | 83.10 | 83.45 | 82.95 | 82.95 | 82.72 | -0.40% | 63 |
| Aug 7, 2025 | 82.77 | 83.28 | 82.77 | 83.28 | 83.05 | 0.37% | 68 |
| Aug 6, 2025 | 83.37 | 83.37 | 82.59 | 82.97 | 82.74 | 0.52% | 237 |
| Aug 5, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.31 | -1.05% | 775 |
| Aug 4, 2025 | 83.18 | 83.76 | 83.08 | 83.42 | 83.19 | 1.77% | 65 |
| Aug 1, 2025 | 83.89 | 84.05 | 81.45 | 81.97 | 81.74 | -2.89% | 738 |
| Jul 31, 2025 | 83.80 | 84.41 | 83.79 | 84.41 | 84.17 | 0.68% | 194 |
| Jul 30, 2025 | 82.65 | 83.84 | 82.65 | 83.84 | 83.60 | 1.48% | 207 |
| Jul 29, 2025 | 82.40 | 82.93 | 82.24 | 82.62 | 82.39 | 0.63% | 340 |
| Jul 28, 2025 | 81.21 | 82.10 | 80.94 | 82.10 | 81.87 | 2.39% | 466 |
| Jul 25, 2025 | 80.10 | 81.14 | 79.76 | 80.18 | 79.95 | -0.80% | 491 |
| Jul 24, 2025 | 75.80 | 80.83 | 75.51 | 80.83 | 80.60 | 6.66% | 375 |
| Jul 23, 2025 | 76.40 | 76.40 | 75.22 | 75.78 | 75.57 | 0.46% | 140 |
| Jul 22, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.22 | -1.62% | 12 |
| Jul 21, 2025 | 76.29 | 76.67 | 76.29 | 76.67 | 76.45 | -0.21% | 1 |
| Jul 18, 2025 | 77.46 | 77.46 | 76.72 | 76.83 | 76.61 | -0.60% | 98 |
| Jul 17, 2025 | 76.57 | 77.29 | 76.45 | 77.29 | 77.07 | 2.97% | 227 |
| Jul 16, 2025 | 76.54 | 76.54 | 75.06 | 75.06 | 74.85 | -1.92% | 297 |
| Jul 15, 2025 | 76.67 | 76.67 | 76.31 | 76.53 | 76.32 | -0.43% | 40 |
| Jul 14, 2025 | 76.18 | 76.86 | 75.47 | 76.86 | 76.64 | 0.22% | 804 |