Nasdaq, Inc. (ETR:NAQ)
Germany · Delayed Price · Currency is EUR 81.90
+0.10 (0.12%)
At close: Jul 31, 2026
ETR:NAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 82.50 | 83.00 | 81.90 | 81.90 | 81.90 | 0.12% | 757 |
| Jul 30, 2026 | 83.30 | 83.30 | 81.30 | 81.80 | 81.80 | -3.20% | 302 |
| Jul 29, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | -0.12% | 222 |
| Jul 28, 2026 | 83.60 | 84.60 | 83.60 | 84.60 | 84.60 | 3.17% | 180 |
| Jul 27, 2026 | 80.60 | 82.20 | 80.60 | 82.00 | 82.00 | 0.99% | 392 |
| Jul 24, 2026 | 79.40 | 81.20 | 79.40 | 81.20 | 81.20 | -0.37% | 14 |
| Jul 23, 2026 | 80.00 | 81.50 | 79.70 | 81.50 | 81.50 | 2.39% | 485 |
| Jul 22, 2026 | 79.70 | 79.70 | 79.60 | 79.60 | 79.60 | - | 53 |
| Jul 21, 2026 | 79.90 | 79.90 | 78.70 | 79.60 | 79.60 | -1.49% | 477 |
| Jul 20, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | -2.06% | 133 |
| Jul 17, 2026 | 81.60 | 82.50 | 81.50 | 82.50 | 82.50 | 0.86% | 750 |
| Jul 16, 2026 | 79.10 | 81.80 | 78.90 | 81.80 | 81.80 | 3.15% | 1,164 |
| Jul 15, 2026 | 77.60 | 79.60 | 77.00 | 79.30 | 79.30 | 2.72% | 530 |
| Jul 14, 2026 | 78.00 | 78.00 | 77.10 | 77.20 | 77.20 | -1.03% | 105 |
| Jul 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.56% | - |
| Jul 10, 2026 | 76.30 | 77.60 | 76.30 | 76.80 | 76.80 | 4.63% | 86 |
| Jul 9, 2026 | 73.80 | 73.80 | 73.00 | 73.40 | 73.40 | -1.61% | 979 |
| Jul 8, 2026 | 75.20 | 75.20 | 74.60 | 74.60 | 74.60 | -0.80% | 1 |
| Jul 7, 2026 | 74.00 | 75.20 | 73.90 | 75.20 | 75.20 | 0.80% | 80 |
| Jul 6, 2026 | 73.90 | 74.60 | 73.90 | 74.60 | 74.60 | 1.36% | 274 |
| Jul 3, 2026 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -0.54% | 30 |
| Jul 2, 2026 | 72.90 | 74.00 | 72.50 | 74.00 | 74.00 | 3.06% | 490 |
| Jul 1, 2026 | 69.50 | 72.00 | 68.90 | 71.80 | 71.80 | 4.36% | 2,495 |
| Jun 30, 2026 | 67.90 | 68.80 | 67.90 | 68.80 | 68.80 | 0.88% | 223 |
| Jun 29, 2026 | 69.20 | 69.70 | 68.20 | 68.20 | 68.20 | -1.30% | 496 |
| Jun 26, 2026 | 68.90 | 69.70 | 68.70 | 69.10 | 69.10 | -2.26% | 1,317 |
| Jun 25, 2026 | 71.40 | 72.30 | 70.40 | 70.70 | 70.70 | -2.88% | 439 |
| Jun 24, 2026 | 72.70 | 73.30 | 72.50 | 72.80 | 72.80 | -0.14% | 314 |
| Jun 23, 2026 | 72.30 | 73.40 | 71.30 | 72.90 | 72.90 | 1.39% | 1,197 |
| 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 |