Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 80.95
+0.70 (0.87%)
Last updated: Sep 9, 2025, 4:01 PM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 80.32 | 80.95 | 80.32 | 80.95 | - | 0.87% | 12 |
| Sep 8, 2025 | 79.46 | 80.25 | 79.22 | 80.25 | - | 1.47% | 72 |
| Sep 5, 2025 | 80.51 | 80.98 | 79.09 | 79.09 | - | -0.44% | 358 |
| Sep 4, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | - | -0.08% | 50 |
| Sep 3, 2025 | 79.81 | 79.81 | 79.50 | 79.50 | - | -1.80% | 50 |
| Sep 2, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | - | 0.78% | 107 |
| Sep 1, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | - | -0.95% | 107 |
| Aug 29, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | - | -0.36% | 107 |
| Aug 28, 2025 | 81.21 | 81.39 | 81.21 | 81.39 | - | 0.10% | 107 |
| Aug 27, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | - | 0.91% | 50 |
| Aug 26, 2025 | 80.69 | 80.69 | 80.58 | 80.58 | - | 0.16% | 50 |
| Aug 25, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | - | -0.20% | - |
| Aug 22, 2025 | 80.63 | 80.71 | 80.61 | 80.61 | - | -0.19% | 18 |
| Aug 21, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | - | 0.79% | 1 |
| Aug 20, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | - | -0.40% | 1 |
| Aug 19, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | - | -0.07% | 1 |
| Aug 18, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | - | -1.89% | 1 |
| Aug 15, 2025 | 82.00 | 82.06 | 82.00 | 82.06 | - | 1.01% | 1 |
| Aug 14, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | - | -1.69% | 7 |
| Aug 13, 2025 | 81.82 | 82.64 | 81.82 | 82.64 | - | -1.60% | 7 |
| Aug 12, 2025 | 83.16 | 84.00 | 83.16 | 83.98 | - | 1.54% | 89 |
| Aug 11, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | - | 0.24% | 201 |
| Aug 8, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | - | -1.61% | 45 |
| Aug 7, 2025 | 82.33 | 83.86 | 82.33 | 83.86 | - | 0.01% | 45 |
| Aug 6, 2025 | 83.10 | 83.85 | 83.10 | 83.85 | - | -0.12% | 1,470 |
| Aug 5, 2025 | 84.46 | 84.46 | 83.95 | 83.95 | - | 0.33% | 41 |
| Aug 4, 2025 | 82.06 | 83.67 | 82.06 | 83.67 | - | 1.71% | 30 |
| Aug 1, 2025 | 83.54 | 83.54 | 82.17 | 82.26 | - | -2.15% | 271 |
| Jul 31, 2025 | 83.65 | 84.42 | 83.65 | 84.07 | - | 1.56% | 70 |
| Jul 30, 2025 | 82.67 | 82.78 | 82.63 | 82.78 | - | -0.31% | 22 |
| Jul 29, 2025 | 81.91 | 83.11 | 81.91 | 83.04 | - | 1.00% | 63 |
| Jul 28, 2025 | 80.83 | 82.22 | 80.83 | 82.22 | - | 3.58% | 68 |
| Jul 25, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | - | -1.11% | 96 |
| Jul 24, 2025 | 74.99 | 80.27 | 74.99 | 80.27 | - | 6.05% | 96 |
| Jul 23, 2025 | 75.64 | 75.69 | 75.64 | 75.69 | - | -0.39% | 4 |
| Jul 22, 2025 | 76.74 | 76.74 | 75.99 | 75.99 | - | -1.62% | 10 |
| Jul 21, 2025 | 76.59 | 77.24 | 76.59 | 77.24 | - | 0.59% | 12 |
| Jul 18, 2025 | 77.20 | 77.20 | 76.79 | 76.79 | - | 0.67% | 66 |
| Jul 17, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | - | 0.70% | 77 |
| Jul 16, 2025 | 75.60 | 75.75 | 75.60 | 75.75 | - | -0.90% | 77 |
| Jul 15, 2025 | 76.42 | 76.44 | 76.42 | 76.44 | - | -0.91% | 8 |
| Jul 14, 2025 | 75.88 | 77.14 | 75.88 | 77.14 | - | - | 82 |
| Jul 11, 2025 | 77.06 | 77.14 | 77.06 | 77.14 | - | 1.65% | 7 |
| Jul 10, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | - | -0.86% | 105 |
| Jul 9, 2025 | 75.17 | 76.55 | 75.17 | 76.55 | - | 0.12% | 105 |
| Jul 8, 2025 | 76.76 | 77.49 | 76.46 | 76.46 | - | -0.61% | 66 |
| Jul 7, 2025 | 75.39 | 76.93 | 75.39 | 76.93 | - | 1.16% | 90 |
| Jul 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | - | 0.64% | 25 |
| Jul 3, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | - | 0.44% | 25 |
| Jul 2, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | - | -0.79% | - |