Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 71.80
-0.10 (-0.14%)
Last updated: Jun 23, 2026, 8:10 AM CET
ETR:NAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | - | -0.14% | - |
| Jun 22, 2026 | 71.60 | 72.70 | 71.50 | 71.90 | 71.90 | -0.96% | 662 |
| Jun 19, 2026 | 72.90 | 72.90 | 72.30 | 72.60 | 72.60 | 0.97% | 34 |
| Jun 18, 2026 | 73.50 | 73.50 | 71.90 | 71.90 | 71.90 | -4.13% | 868 |
| Jun 17, 2026 | 77.40 | 77.40 | 74.90 | 75.00 | 75.00 | -4.94% | 962 |
| Jun 16, 2026 | 78.60 | 79.90 | 78.00 | 78.90 | 78.90 | 0.51% | 450 |
| Jun 15, 2026 | 77.40 | 78.60 | 76.70 | 78.50 | 78.50 | 3.15% | 1,819 |
| Jun 12, 2026 | 75.10 | 76.20 | 75.10 | 76.10 | 76.10 | 2.24% | 779 |
| Jun 11, 2026 | 75.60 | 76.40 | 74.70 | 74.70 | 74.43 | -0.80% | 468 |
| Jun 10, 2026 | 75.40 | 75.70 | 75.00 | 75.30 | 75.03 | -0.40% | 699 |
| Jun 9, 2026 | 75.80 | 75.80 | 75.00 | 75.60 | 75.33 | 0.40% | 1,297 |
| Jun 8, 2026 | 77.20 | 77.20 | 75.00 | 75.30 | 75.03 | -0.26% | 1,289 |
| Jun 5, 2026 | 76.10 | 77.10 | 75.50 | 75.50 | 75.23 | -1.69% | 590 |
| Jun 4, 2026 | 74.80 | 77.00 | 74.60 | 76.80 | 76.52 | 2.26% | 1,064 |
| Jun 3, 2026 | 75.90 | 76.00 | 75.10 | 75.10 | 74.83 | -0.40% | 669 |
| Jun 2, 2026 | 79.60 | 80.00 | 75.30 | 75.40 | 75.13 | -6.57% | 1,637 |
| Jun 1, 2026 | 79.90 | 80.70 | 78.80 | 80.70 | 80.41 | 0.50% | 1,687 |
| May 29, 2026 | 78.60 | 80.30 | 78.10 | 80.30 | 80.01 | 3.61% | 524 |
| May 28, 2026 | 78.00 | 78.20 | 77.50 | 77.50 | 77.22 | -0.13% | 607 |
| May 27, 2026 | 78.20 | 78.20 | 77.60 | 77.60 | 77.32 | -0.77% | 112 |
| May 26, 2026 | 78.60 | 78.90 | 77.80 | 78.20 | 77.92 | -0.64% | 2,467 |
| May 25, 2026 | 79.80 | 79.80 | 78.30 | 78.70 | 78.42 | 0.51% | 704 |
| May 22, 2026 | 78.00 | 79.00 | 77.80 | 78.30 | 78.02 | 0.77% | 657 |
| May 21, 2026 | 77.50 | 78.30 | 76.90 | 77.70 | 77.42 | -0.51% | 1,178 |
| May 20, 2026 | 79.30 | 79.90 | 77.10 | 78.10 | 77.82 | -2.62% | 2,142 |
| May 19, 2026 | 79.70 | 80.40 | 79.70 | 80.20 | 79.91 | 0.63% | 1,648 |
| May 18, 2026 | 78.20 | 79.70 | 78.10 | 79.70 | 79.41 | 1.66% | 226 |
| May 15, 2026 | 78.10 | 79.00 | 77.90 | 78.40 | 78.12 | -0.25% | 160 |
| May 14, 2026 | 76.80 | 78.60 | 76.70 | 78.60 | 78.32 | 4.24% | 912 |
| May 13, 2026 | 76.20 | 76.20 | 75.40 | 75.40 | 75.13 | -1.05% | 31 |
| May 12, 2026 | 75.00 | 76.20 | 75.00 | 76.20 | 75.93 | 2.01% | 37 |
| May 11, 2026 | 75.10 | 75.60 | 74.70 | 74.70 | 74.43 | -0.93% | 1,582 |
| May 8, 2026 | 75.40 | 76.20 | 74.90 | 75.40 | 75.13 | -0.79% | 1,149 |
| May 7, 2026 | 76.10 | 76.10 | 75.70 | 76.00 | 75.73 | -0.52% | 156 |
| May 6, 2026 | 75.80 | 76.60 | 75.80 | 76.40 | 76.12 | 0.53% | 255 |
| May 5, 2026 | 78.00 | 78.00 | 75.40 | 76.00 | 75.73 | -3.55% | 1,334 |
| May 4, 2026 | 77.90 | 79.30 | 77.60 | 78.80 | 78.52 | 1.16% | 683 |
| Apr 30, 2026 | 78.10 | 78.30 | 77.20 | 77.90 | 77.62 | 0.13% | 1,063 |
| Apr 29, 2026 | 77.90 | 78.40 | 77.50 | 77.80 | 77.52 | 0.26% | 661 |
| Apr 28, 2026 | 77.50 | 77.60 | 76.90 | 77.60 | 77.32 | 0.26% | 180 |
| Apr 27, 2026 | 75.80 | 77.40 | 75.80 | 77.40 | 77.12 | 2.11% | 226 |
| Apr 24, 2026 | 74.70 | 75.90 | 74.30 | 75.80 | 75.53 | 0.66% | 532 |
| Apr 23, 2026 | 73.50 | 76.50 | 73.00 | 75.30 | 75.03 | 1.62% | 998 |
| Apr 22, 2026 | 75.40 | 75.40 | 74.10 | 74.10 | 73.83 | -1.46% | 275 |
| Apr 21, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.93 | 0.94% | 75 |
| Apr 20, 2026 | 74.70 | 75.30 | 74.40 | 74.50 | 74.23 | -0.80% | 1,017 |
| Apr 17, 2026 | 74.90 | 75.90 | 74.90 | 75.10 | 74.83 | 0.27% | 194 |
| Apr 16, 2026 | 74.60 | 74.90 | 74.60 | 74.90 | 74.63 | - | 54 |
| Apr 15, 2026 | 73.50 | 74.90 | 73.50 | 74.90 | 74.63 | 2.04% | 675 |
| Apr 14, 2026 | 73.50 | 73.80 | 73.40 | 73.40 | 73.14 | 0.96% | 492 |