Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 75.40
-0.80 (-1.05%)
At close: May 13, 2026
ETR:NAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 76.20 | 76.20 | 75.40 | 75.40 | 75.40 | -1.05% | 31 |
| May 12, 2026 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 2.01% | 37 |
| May 11, 2026 | 75.10 | 75.60 | 74.70 | 74.70 | 74.70 | -0.93% | 1,582 |
| May 8, 2026 | 75.40 | 76.20 | 74.90 | 75.40 | 75.40 | -0.79% | 1,149 |
| May 7, 2026 | 76.10 | 76.10 | 75.70 | 76.00 | 76.00 | -0.52% | 156 |
| May 6, 2026 | 75.80 | 76.60 | 75.80 | 76.40 | 76.40 | 0.53% | 255 |
| May 5, 2026 | 78.00 | 78.00 | 75.40 | 76.00 | 76.00 | -3.55% | 1,334 |
| May 4, 2026 | 77.90 | 79.30 | 77.60 | 78.80 | 78.80 | 1.16% | 683 |
| Apr 30, 2026 | 78.10 | 78.30 | 77.20 | 77.90 | 77.90 | 0.13% | 1,063 |
| Apr 29, 2026 | 77.90 | 78.40 | 77.50 | 77.80 | 77.80 | 0.26% | 661 |
| Apr 28, 2026 | 77.50 | 77.60 | 76.90 | 77.60 | 77.60 | 0.26% | 180 |
| Apr 27, 2026 | 75.80 | 77.40 | 75.80 | 77.40 | 77.40 | 2.11% | 226 |
| Apr 24, 2026 | 74.70 | 75.90 | 74.30 | 75.80 | 75.80 | 0.66% | 532 |
| Apr 23, 2026 | 73.50 | 76.50 | 73.00 | 75.30 | 75.30 | 1.62% | 998 |
| Apr 22, 2026 | 75.40 | 75.40 | 74.10 | 74.10 | 74.10 | -1.46% | 275 |
| Apr 21, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.94% | 75 |
| Apr 20, 2026 | 74.70 | 75.30 | 74.40 | 74.50 | 74.50 | -0.80% | 1,017 |
| Apr 17, 2026 | 74.90 | 75.90 | 74.90 | 75.10 | 75.10 | 0.27% | 194 |
| Apr 16, 2026 | 74.60 | 74.90 | 74.60 | 74.90 | 74.90 | - | 54 |
| Apr 15, 2026 | 73.50 | 74.90 | 73.50 | 74.90 | 74.90 | 2.04% | 675 |
| Apr 14, 2026 | 73.50 | 73.80 | 73.40 | 73.40 | 73.40 | 0.96% | 492 |
| Apr 13, 2026 | 71.20 | 72.70 | 70.70 | 72.70 | 72.70 | 2.97% | 154 |
| Apr 10, 2026 | 72.30 | 72.30 | 70.30 | 70.60 | 70.60 | -3.55% | 976 |
| Apr 9, 2026 | 75.40 | 75.40 | 72.90 | 73.20 | 73.20 | -3.56% | 416 |
| Apr 8, 2026 | 76.00 | 76.00 | 75.20 | 75.90 | 75.90 | 1.20% | 965 |
| Apr 7, 2026 | 76.20 | 76.20 | 74.90 | 75.00 | 75.00 | 0.12% | 945 |
| Apr 2, 2026 | 73.04 | 74.91 | 73.04 | 74.91 | 74.91 | 1.74% | 200 |
| Apr 1, 2026 | 74.00 | 74.25 | 73.22 | 73.63 | 73.63 | 0.51% | 506 |
| Mar 31, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.37% | - |
| Mar 30, 2026 | 70.58 | 72.99 | 70.58 | 72.99 | 72.99 | 1.94% | 201 |
| Mar 27, 2026 | 72.58 | 72.58 | 71.60 | 71.60 | 71.60 | -1.39% | 45 |
| Mar 26, 2026 | 72.10 | 72.61 | 72.10 | 72.61 | 72.61 | -0.04% | 160 |
| Mar 25, 2026 | 72.68 | 72.90 | 72.64 | 72.64 | 72.64 | -0.77% | 123 |
| Mar 24, 2026 | 74.84 | 74.84 | 73.20 | 73.20 | 73.20 | -1.78% | 174 |
| Mar 23, 2026 | 74.72 | 74.85 | 74.53 | 74.53 | 74.53 | -0.23% | 471 |
| Mar 20, 2026 | 74.76 | 74.76 | 74.70 | 74.70 | 74.70 | 1.16% | 16 |
| Mar 19, 2026 | 74.12 | 74.40 | 73.84 | 73.84 | 73.84 | -0.61% | 5 |
| Mar 18, 2026 | 74.12 | 74.29 | 74.12 | 74.29 | 74.29 | -1.20% | 2 |
| Mar 17, 2026 | 75.26 | 75.26 | 75.14 | 75.19 | 75.19 | 0.82% | 4 |
| Mar 16, 2026 | 75.44 | 75.44 | 74.58 | 74.58 | 74.58 | 0.04% | 20 |
| Mar 13, 2026 | 74.29 | 74.55 | 74.29 | 74.55 | 74.31 | 2.18% | 3 |
| Mar 12, 2026 | 73.07 | 73.07 | 72.96 | 72.96 | 72.73 | -0.75% | 1 |
| Mar 11, 2026 | 74.49 | 75.98 | 73.15 | 73.51 | 73.28 | -3.00% | 415 |
| Mar 10, 2026 | 75.49 | 75.88 | 75.36 | 75.78 | 75.54 | 0.62% | 530 |
| Mar 9, 2026 | 75.72 | 75.72 | 75.21 | 75.31 | 75.07 | -0.12% | 746 |
| Mar 6, 2026 | 75.89 | 75.89 | 75.40 | 75.40 | 75.16 | -1.23% | 26 |
| Mar 5, 2026 | 76.73 | 76.73 | 76.34 | 76.34 | 76.10 | -0.14% | 164 |
| Mar 4, 2026 | 75.13 | 76.45 | 75.00 | 76.45 | 76.21 | 1.76% | 103 |
| Mar 3, 2026 | 74.97 | 75.15 | 74.30 | 75.13 | 74.89 | 0.51% | 1,163 |
| Mar 2, 2026 | 73.34 | 75.34 | 72.81 | 74.75 | 74.51 | 0.96% | 1,953 |