Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 75.25
+0.68 (0.91%)
At close: Nov 7, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 74.88 | 74.88 | 74.50 | 74.81 | 74.81 | 0.50% | 351 |
| Nov 6, 2025 | 74.23 | 74.68 | 72.68 | 74.44 | 74.44 | -0.55% | 1,583 |
| Nov 5, 2025 | 75.08 | 75.08 | 74.59 | 74.85 | 74.85 | -0.12% | 479 |
| Nov 4, 2025 | 72.80 | 75.27 | 72.80 | 74.94 | 74.94 | 0.32% | 607 |
| Nov 3, 2025 | 74.66 | 74.70 | 73.96 | 74.70 | 74.70 | 0.12% | 944 |
| Oct 31, 2025 | 74.00 | 74.61 | 74.00 | 74.61 | 74.61 | 0.57% | 14 |
| Oct 30, 2025 | 73.66 | 74.23 | 73.60 | 74.19 | 74.19 | -0.01% | 883 |
| Oct 29, 2025 | 75.54 | 75.78 | 74.20 | 74.20 | 74.20 | -2.41% | 407 |
| Oct 28, 2025 | 76.18 | 76.18 | 76.03 | 76.03 | 76.03 | 0.04% | 23 |
| Oct 27, 2025 | 76.27 | 76.27 | 75.97 | 76.00 | 76.00 | -0.29% | 417 |
| Oct 24, 2025 | 76.83 | 76.83 | 76.22 | 76.22 | 76.22 | -0.07% | 467 |
| Oct 23, 2025 | 76.09 | 76.62 | 75.82 | 76.27 | 76.27 | 0.57% | 477 |
| Oct 22, 2025 | 78.48 | 78.48 | 75.84 | 75.84 | 75.84 | -4.53% | 913 |
| Oct 21, 2025 | 76.31 | 79.53 | 76.30 | 79.44 | 79.44 | 3.86% | 1,982 |
| Oct 20, 2025 | 75.87 | 76.60 | 75.87 | 76.49 | 76.49 | 1.32% | 38 |
| Oct 17, 2025 | 75.36 | 75.49 | 75.11 | 75.49 | 75.49 | -1.58% | 208 |
| Oct 16, 2025 | 77.31 | 77.31 | 76.70 | 76.70 | 76.70 | -0.70% | 122 |
| Oct 15, 2025 | 77.40 | 77.90 | 77.21 | 77.24 | 77.24 | 0.19% | 1,353 |
| Oct 14, 2025 | 77.14 | 77.51 | 76.90 | 77.09 | 77.09 | -0.31% | 927 |
| Oct 13, 2025 | 77.29 | 78.00 | 77.29 | 77.33 | 77.33 | 0.62% | 246 |
| Oct 10, 2025 | 78.92 | 79.30 | 76.85 | 76.85 | 76.85 | -1.88% | 823 |
| Oct 9, 2025 | 77.36 | 78.32 | 77.36 | 78.32 | 78.32 | 1.90% | 680 |
| Oct 8, 2025 | 76.60 | 76.86 | 76.07 | 76.86 | 76.86 | 2.18% | 204 |
| Oct 7, 2025 | 75.69 | 75.99 | 75.22 | 75.22 | 75.22 | 0.40% | 308 |
| Oct 6, 2025 | 75.34 | 75.59 | 74.92 | 74.92 | 74.92 | 0.01% | 373 |
| Oct 3, 2025 | 74.36 | 74.91 | 74.36 | 74.91 | 74.91 | 0.92% | 89 |
| Oct 2, 2025 | 74.54 | 74.54 | 73.99 | 74.23 | 74.23 | -0.54% | 417 |
| Oct 1, 2025 | 74.69 | 75.16 | 74.00 | 74.63 | 74.63 | -0.94% | 7,050 |
| Sep 30, 2025 | 75.34 | 75.42 | 75.32 | 75.34 | 75.34 | -0.33% | 456 |
| Sep 29, 2025 | 74.62 | 75.59 | 74.62 | 75.59 | 75.59 | 1.40% | 6 |
| Sep 26, 2025 | 75.00 | 75.00 | 74.55 | 74.55 | 74.55 | -0.19% | 600 |
| Sep 25, 2025 | 74.44 | 74.69 | 74.44 | 74.69 | 74.69 | 0.04% | 50 |
| Sep 24, 2025 | 75.16 | 75.16 | 74.66 | 74.66 | 74.66 | 0.17% | 1 |
| Sep 23, 2025 | 76.38 | 76.38 | 74.53 | 74.53 | 74.53 | -2.17% | 1,163 |
| Sep 22, 2025 | 76.12 | 76.18 | 76.06 | 76.18 | 76.18 | 0.47% | 276 |
| 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 |