Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 85.60
+1.60 (1.90%)
Last updated: Oct 21, 2026, 5:30 PM CEST
ETR:NAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 84.30 | 85.60 | 84.30 | 85.60 | 85.60 | 1.90% | 20 |
| Oct 20, 2026 | 83.20 | 84.00 | 83.20 | 84.00 | 84.00 | 0.36% | 299 |
| Oct 19, 2026 | 83.70 | 83.70 | 82.70 | 83.70 | 83.70 | 0.36% | 224 |
| Oct 16, 2026 | 83.40 | 83.70 | 83.20 | 83.40 | 83.40 | -0.36% | 156 |
| Oct 15, 2026 | 82.70 | 83.70 | 82.40 | 83.70 | 83.70 | -0.59% | 18 |
| Oct 14, 2026 | 83.70 | 84.40 | 83.70 | 84.20 | 84.20 | - | 159 |
| Oct 13, 2026 | 84.60 | 84.60 | 83.90 | 84.20 | 84.20 | - | 269 |
| Oct 12, 2026 | 83.30 | 84.20 | 83.30 | 84.20 | 84.20 | 0.48% | 4 |
| Oct 9, 2026 | 82.70 | 83.80 | 82.50 | 83.80 | 83.80 | 2.07% | 316 |
| Oct 8, 2026 | 82.20 | 82.20 | 82.10 | 82.10 | 82.10 | 0.61% | 536 |
| Oct 7, 2026 | 81.70 | 82.50 | 81.00 | 81.60 | 81.60 | -2.16% | 178 |
| Oct 6, 2026 | 82.90 | 83.40 | 82.00 | 83.40 | 83.40 | 2.46% | 368 |
| Oct 5, 2026 | 80.30 | 81.40 | 80.30 | 81.40 | 81.40 | 1.50% | 391 |
| Oct 2, 2026 | 81.60 | 82.40 | 80.20 | 80.20 | 80.20 | -1.35% | 271 |
| Oct 1, 2026 | 82.20 | 82.20 | 81.20 | 81.30 | 81.30 | -0.12% | 58 |
| Sep 30, 2026 | 81.10 | 81.40 | 80.50 | 81.40 | 81.40 | 0.12% | 15 |
| Sep 29, 2026 | 82.00 | 82.10 | 81.30 | 81.30 | 81.30 | - | 116 |
| Sep 28, 2026 | 81.60 | 82.10 | 81.10 | 81.30 | 81.30 | -0.12% | 86 |
| Sep 25, 2026 | 83.30 | 83.30 | 81.40 | 81.40 | 81.40 | -2.40% | 356 |
| Sep 24, 2026 | 84.00 | 84.00 | 83.30 | 83.40 | 83.40 | -1.42% | 88 |
| Sep 23, 2026 | 82.60 | 84.60 | 82.20 | 84.60 | 84.60 | 3.30% | 108 |
| Sep 22, 2026 | 82.30 | 82.70 | 81.80 | 81.90 | 81.90 | 0.24% | 66 |
| Sep 21, 2026 | 81.70 | 82.20 | 81.60 | 81.70 | 81.70 | 0.74% | 48 |
| Sep 18, 2026 | 79.80 | 81.10 | 79.50 | 81.10 | 81.10 | 2.01% | 823 |
| Sep 17, 2026 | 77.60 | 79.50 | 77.60 | 79.50 | 79.50 | 2.85% | 191 |
| Sep 16, 2026 | 77.60 | 78.10 | 77.10 | 77.30 | 77.30 | -1.02% | 371 |
| Sep 15, 2026 | 79.90 | 79.90 | 78.10 | 78.10 | 78.10 | -1.01% | 279 |
| Sep 14, 2026 | 78.50 | 79.80 | 78.50 | 78.90 | 78.90 | 0.13% | 278 |
| 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 |