Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 77.27
-0.10 (-0.13%)
Last updated: Dec 5, 2025, 6:00 PM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.51 | 77.37 | 75.51 | 77.37 | 77.14 | 2.44% | 124 |
| Dec 3, 2025 | 75.79 | 76.12 | 75.31 | 75.53 | 75.30 | -0.76% | 216 |
| Dec 2, 2025 | 76.52 | 76.85 | 75.88 | 76.11 | 75.88 | -0.95% | - |
| Dec 1, 2025 | 77.93 | 77.93 | 76.84 | 76.84 | 76.61 | -1.88% | - |
| Nov 28, 2025 | 77.08 | 78.51 | 77.08 | 78.31 | 78.07 | 1.83% | - |
| Nov 27, 2025 | 77.22 | 77.22 | 76.50 | 76.90 | 76.67 | -1.04% | - |
| Nov 26, 2025 | 76.76 | 77.93 | 76.75 | 77.71 | 77.48 | 0.80% | 29 |
| Nov 25, 2025 | 76.36 | 77.20 | 76.36 | 77.09 | 76.86 | 0.60% | 20 |
| Nov 24, 2025 | 75.78 | 77.15 | 75.78 | 76.63 | 76.40 | 0.71% | - |
| Nov 21, 2025 | 75.26 | 76.43 | 75.26 | 76.09 | 75.86 | 0.94% | - |
| Nov 20, 2025 | 75.01 | 77.09 | 75.01 | 75.38 | 75.15 | 1.03% | - |
| Nov 19, 2025 | 73.48 | 74.67 | 73.48 | 74.61 | 74.39 | 1.12% | - |
| Nov 18, 2025 | 73.12 | 73.99 | 73.11 | 73.78 | 73.56 | 0.22% | 17 |
| Nov 17, 2025 | 74.69 | 75.10 | 73.62 | 73.62 | 73.40 | -1.52% | 1 |
| Nov 14, 2025 | 75.01 | 75.21 | 74.15 | 74.76 | 74.54 | -0.62% | 17 |
| Nov 13, 2025 | 76.43 | 76.50 | 75.01 | 75.23 | 75.00 | -1.69% | 385 |
| Nov 12, 2025 | 75.70 | 76.74 | 75.70 | 76.52 | 76.29 | 1.14% | 33 |
| Nov 11, 2025 | 75.64 | 76.08 | 75.64 | 75.66 | 75.43 | -0.21% | 11 |
| Nov 10, 2025 | 75.12 | 76.00 | 75.12 | 75.82 | 75.59 | 0.76% | - |
| Nov 7, 2025 | 74.45 | 75.50 | 74.45 | 75.25 | 75.02 | 0.91% | - |
| Nov 6, 2025 | 73.92 | 74.67 | 72.79 | 74.57 | 74.35 | 0.46% | 231 |
| Nov 5, 2025 | 74.46 | 74.79 | 74.23 | 74.23 | 74.01 | -0.66% | - |
| Nov 4, 2025 | 74.06 | 74.99 | 74.06 | 74.72 | 74.50 | -0.37% | 1 |
| Nov 3, 2025 | 74.40 | 75.00 | 74.34 | 75.00 | 74.77 | 1.37% | 25 |
| Oct 31, 2025 | 73.87 | 74.57 | 73.87 | 73.99 | 73.77 | 0.16% | - |
| Oct 30, 2025 | 73.20 | 74.25 | 73.20 | 73.87 | 73.65 | 0.75% | 20 |
| Oct 29, 2025 | 75.77 | 75.77 | 73.32 | 73.32 | 73.10 | -2.63% | 1,307 |
| Oct 28, 2025 | 75.80 | 76.39 | 75.30 | 75.30 | 75.07 | -1.00% | - |
| Oct 27, 2025 | 76.22 | 76.32 | 75.79 | 76.06 | 75.83 | 0.32% | 414 |
| Oct 24, 2025 | 76.31 | 76.90 | 75.82 | 75.82 | 75.59 | -0.68% | 75 |
| Oct 23, 2025 | 75.07 | 76.45 | 75.07 | 76.34 | 76.11 | 1.37% | - |
| Oct 22, 2025 | 77.81 | 77.81 | 75.25 | 75.31 | 75.08 | -3.21% | - |
| Oct 21, 2025 | 76.15 | 79.77 | 76.15 | 77.81 | 77.58 | 1.98% | 141 |
| Oct 20, 2025 | 76.52 | 76.86 | 75.83 | 76.30 | 76.07 | 0.43% | 15 |
| Oct 17, 2025 | 74.33 | 75.97 | 74.33 | 75.97 | 75.74 | 1.23% | - |
| Oct 16, 2025 | 76.60 | 76.74 | 74.97 | 75.05 | 74.82 | -2.21% | - |
| Oct 15, 2025 | 77.21 | 77.68 | 76.69 | 76.75 | 76.52 | -0.27% | 95 |
| Oct 14, 2025 | 76.43 | 77.40 | 73.51 | 76.96 | 76.73 | -0.32% | 90 |
| Oct 13, 2025 | 76.58 | 77.33 | 76.58 | 77.21 | 76.98 | 0.86% | 50 |
| Oct 10, 2025 | 78.70 | 79.04 | 76.55 | 76.55 | 76.32 | -2.95% | 14 |
| Oct 9, 2025 | 76.97 | 78.88 | 76.97 | 78.88 | 78.64 | 2.22% | - |
| Oct 8, 2025 | 75.80 | 77.27 | 75.58 | 77.17 | 76.94 | 1.77% | - |
| Oct 7, 2025 | 74.91 | 75.83 | 74.91 | 75.83 | 75.60 | 1.04% | - |
| Oct 6, 2025 | 74.53 | 75.17 | 74.53 | 75.05 | 74.82 | 0.25% | 65 |
| Oct 3, 2025 | 74.29 | 74.86 | 74.29 | 74.86 | 74.63 | 0.77% | 70 |
| Oct 2, 2025 | 73.81 | 74.36 | 73.81 | 74.29 | 74.07 | 0.46% | - |
| Oct 1, 2025 | 74.57 | 75.09 | 73.89 | 73.95 | 73.73 | -1.66% | - |
| Sep 30, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.97 | 0.94% | - |
| Sep 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.28 | 0.42% | 3 |
| Sep 26, 2025 | 74.01 | 74.19 | 74.01 | 74.19 | 73.97 | 0.65% | 3 |