Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 79.60
-0.90 (-1.12%)
At close: Sep 11, 2026
ETR:NAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 79.90 | 79.90 | 78.80 | 78.80 | 78.80 | -1.79% | 3 |
| Sep 10, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.23 | -1.23% | 125 |
| Sep 9, 2026 | 81.10 | 81.60 | 81.10 | 81.50 | 81.23 | -0.85% | 38 |
| Sep 8, 2026 | 83.20 | 83.30 | 81.80 | 82.20 | 81.93 | -1.79% | 535 |
| Sep 7, 2026 | 85.20 | 85.20 | 83.40 | 83.70 | 83.42 | 0.48% | 26 |
| Sep 4, 2026 | 84.30 | 84.30 | 83.30 | 83.30 | 83.02 | -0.60% | 270 |
| Sep 3, 2026 | 83.00 | 83.80 | 83.00 | 83.80 | 83.52 | 1.21% | 37 |
| Sep 2, 2026 | 84.40 | 84.40 | 82.80 | 82.80 | 82.53 | -1.31% | 119 |
| Sep 1, 2026 | 85.70 | 85.70 | 83.90 | 83.90 | 83.62 | -1.18% | 70 |
| Aug 31, 2026 | 86.20 | 86.20 | 84.90 | 84.90 | 84.62 | -1.51% | 73 |
| Aug 28, 2026 | 86.00 | 86.20 | 85.90 | 86.20 | 85.91 | 0.23% | 702 |
| Aug 27, 2026 | 85.60 | 86.00 | 85.50 | 86.00 | 85.72 | 1.30% | 520 |
| Aug 26, 2026 | 84.30 | 84.90 | 84.30 | 84.90 | 84.62 | - | 135 |
| Aug 25, 2026 | 84.50 | 85.00 | 84.00 | 84.90 | 84.62 | - | 471 |
| Aug 24, 2026 | 84.30 | 84.90 | 84.00 | 84.90 | 84.62 | 0.83% | 1,130 |
| Aug 21, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 83.92 | -0.59% | 3 |
| Aug 20, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.42 | 0.36% | - |
| Aug 19, 2026 | 82.80 | 84.40 | 82.80 | 84.40 | 84.12 | 0.24% | 8 |
| Aug 18, 2026 | 83.80 | 84.20 | 83.80 | 84.20 | 83.92 | 0.48% | 7 |
| Aug 17, 2026 | 83.70 | 83.80 | 83.70 | 83.80 | 83.52 | - | 91 |
| Aug 14, 2026 | 83.70 | 84.00 | 83.70 | 83.80 | 83.52 | 0.96% | 174 |
| Aug 13, 2026 | 83.40 | 83.40 | 83.00 | 83.00 | 82.73 | 0.61% | 445 |
| Aug 12, 2026 | 81.70 | 82.50 | 81.70 | 82.50 | 82.23 | -0.12% | 112 |
| Aug 11, 2026 | 82.50 | 83.20 | 82.50 | 82.60 | 82.33 | -0.96% | 465 |
| Aug 10, 2026 | 82.80 | 83.40 | 82.80 | 83.40 | 83.12 | 1.09% | 3 |
| Aug 7, 2026 | 82.50 | 83.00 | 82.50 | 82.50 | 82.23 | 1.73% | 61 |
| Aug 6, 2026 | 82.20 | 82.80 | 81.10 | 81.10 | 80.83 | -0.98% | 1,016 |
| Aug 5, 2026 | 81.10 | 81.90 | 81.10 | 81.90 | 81.63 | 0.49% | 80 |
| Aug 4, 2026 | 81.40 | 81.50 | 81.40 | 81.50 | 81.23 | -0.24% | 132 |
| Aug 3, 2026 | 82.70 | 82.70 | 81.50 | 81.70 | 81.43 | -0.24% | 72 |
| Jul 31, 2026 | 82.50 | 83.00 | 81.90 | 81.90 | 81.63 | 0.12% | 757 |
| Jul 30, 2026 | 83.30 | 83.30 | 81.30 | 81.80 | 81.53 | -3.20% | 302 |
| Jul 29, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.22 | -0.12% | 222 |
| Jul 28, 2026 | 83.60 | 84.60 | 83.60 | 84.60 | 84.32 | 3.17% | 180 |
| Jul 27, 2026 | 80.60 | 82.20 | 80.60 | 82.00 | 81.73 | 0.99% | 392 |
| Jul 24, 2026 | 79.40 | 81.20 | 79.40 | 81.20 | 80.93 | -0.37% | 14 |
| Jul 23, 2026 | 80.00 | 81.50 | 79.70 | 81.50 | 81.23 | 2.39% | 485 |
| Jul 22, 2026 | 79.70 | 79.70 | 79.60 | 79.60 | 79.34 | - | 53 |
| Jul 21, 2026 | 79.90 | 79.90 | 78.70 | 79.60 | 79.34 | -1.49% | 477 |
| Jul 20, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.53 | -2.06% | 133 |
| Jul 17, 2026 | 81.60 | 82.50 | 81.50 | 82.50 | 82.23 | 0.86% | 750 |
| Jul 16, 2026 | 79.10 | 81.80 | 78.90 | 81.80 | 81.53 | 3.15% | 1,164 |
| Jul 15, 2026 | 77.60 | 79.60 | 77.00 | 79.30 | 79.04 | 2.72% | 530 |
| Jul 14, 2026 | 78.00 | 78.00 | 77.10 | 77.20 | 76.94 | -1.03% | 105 |
| Jul 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.74 | 1.56% | - |
| Jul 10, 2026 | 76.30 | 77.60 | 76.30 | 76.80 | 76.55 | 4.63% | 86 |
| Jul 9, 2026 | 73.80 | 73.80 | 73.00 | 73.40 | 73.16 | -1.61% | 979 |
| Jul 8, 2026 | 75.20 | 75.20 | 74.60 | 74.60 | 74.35 | -0.80% | 1 |
| Jul 7, 2026 | 74.00 | 75.20 | 73.90 | 75.20 | 74.95 | 0.80% | 80 |
| Jul 6, 2026 | 73.90 | 74.60 | 73.90 | 74.60 | 74.35 | 1.36% | 274 |