Nasdaq, Inc. (FRA:NAQ)
Germany flag Germany · Delayed Price · Currency is EUR
77.81
+1.51 (1.98%)
At close: Oct 21, 2025

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202577.8177.8175.2575.3175.31-3.21%141
Oct 21, 202576.1579.7776.1577.8177.811.98%141
Oct 20, 202576.5276.8675.8376.3076.300.43%15
Oct 17, 202574.3375.9774.3375.9775.971.23%95
Oct 16, 202576.6076.7474.9775.0575.05-2.21%95
Oct 15, 202577.2177.6876.6976.7576.75-0.27%95
Oct 14, 202576.4377.4073.5176.9676.96-0.32%90
Oct 13, 202576.5877.3376.5877.2177.210.86%50
Oct 10, 202578.7079.0476.5576.5576.55-2.95%14
Oct 9, 202576.9778.8876.9778.8878.882.22%65
Oct 8, 202575.8077.2775.5877.1777.171.77%65
Oct 7, 202574.9175.8374.9175.8375.831.04%-
Oct 6, 202574.5375.1774.5375.0575.050.25%65
Oct 3, 202574.2974.8674.2974.8674.860.77%70
Oct 2, 202573.8174.3673.8174.2974.290.46%2,098
Oct 1, 202574.5775.0973.8973.9573.95-1.66%832
Sep 30, 202575.2075.2075.2075.2075.200.94%-
Sep 29, 202574.5074.5074.5074.5074.500.42%4,270
Sep 26, 202574.0174.1974.0174.1974.190.65%3
Sep 25, 202573.8873.8873.7173.7173.71-1.51%310
Sep 24, 202574.8474.8474.8474.8474.840.28%1,637
Sep 23, 202576.0976.0974.2174.6374.63-1.53%656
Sep 22, 202575.8076.2675.7875.7975.790.25%195
Sep 19, 202575.6075.6075.6075.6075.60-4.05%5
Sep 18, 202578.7978.7978.7978.7978.791.52%5
Sep 17, 202577.6177.6177.6177.6177.61-1.92%-
Sep 16, 202578.5079.1378.5079.1379.13-0.86%5
Sep 15, 202579.8279.8279.8279.8279.82-1.65%-
Sep 12, 202581.1681.1681.1681.1681.160.69%30
Sep 11, 202580.6080.6080.6080.6080.37-1.56%-
Sep 10, 202580.5081.8880.5081.8881.651.15%12
Sep 9, 202580.3280.9580.3280.9580.720.87%12
Sep 8, 202579.4680.2579.2280.2580.021.47%72
Sep 5, 202580.5180.9879.0979.0978.87-0.44%358
Sep 4, 202579.4479.4479.4479.4479.22-0.08%-
Sep 3, 202579.8179.8179.5079.5079.28-1.80%50
Sep 2, 202580.9680.9680.9680.9680.730.78%-
Sep 1, 202580.3380.3380.3380.3380.10-0.95%-
Aug 29, 202581.1081.1081.1081.1080.87-0.36%-
Aug 28, 202581.2181.3981.2181.3981.160.10%107
Aug 27, 202581.3181.3181.3181.3181.080.91%-
Aug 26, 202580.6980.6980.5880.5880.350.16%50
Aug 25, 202580.4580.4580.4580.4580.22-0.20%-
Aug 22, 202580.6380.7180.6180.6180.38-0.19%18
Aug 21, 202580.7680.7680.7680.7680.530.79%-
Aug 20, 202580.1380.1380.1380.1379.90-0.40%-
Aug 19, 202580.4580.4580.4580.4580.22-0.07%-
Aug 18, 202580.5180.5180.5180.5180.28-1.89%-
Aug 15, 202582.0082.0682.0082.0681.831.01%1
Aug 14, 202581.2481.2481.2481.2481.01-1.69%-