Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 77.81
+1.51 (1.98%)
At close: Oct 21, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 77.81 | 77.81 | 75.25 | 75.31 | 75.31 | -3.21% | 141 |
| Oct 21, 2025 | 76.15 | 79.77 | 76.15 | 77.81 | 77.81 | 1.98% | 141 |
| Oct 20, 2025 | 76.52 | 76.86 | 75.83 | 76.30 | 76.30 | 0.43% | 15 |
| Oct 17, 2025 | 74.33 | 75.97 | 74.33 | 75.97 | 75.97 | 1.23% | 95 |
| Oct 16, 2025 | 76.60 | 76.74 | 74.97 | 75.05 | 75.05 | -2.21% | 95 |
| Oct 15, 2025 | 77.21 | 77.68 | 76.69 | 76.75 | 76.75 | -0.27% | 95 |
| Oct 14, 2025 | 76.43 | 77.40 | 73.51 | 76.96 | 76.96 | -0.32% | 90 |
| Oct 13, 2025 | 76.58 | 77.33 | 76.58 | 77.21 | 77.21 | 0.86% | 50 |
| Oct 10, 2025 | 78.70 | 79.04 | 76.55 | 76.55 | 76.55 | -2.95% | 14 |
| Oct 9, 2025 | 76.97 | 78.88 | 76.97 | 78.88 | 78.88 | 2.22% | 65 |
| Oct 8, 2025 | 75.80 | 77.27 | 75.58 | 77.17 | 77.17 | 1.77% | 65 |
| Oct 7, 2025 | 74.91 | 75.83 | 74.91 | 75.83 | 75.83 | 1.04% | - |
| Oct 6, 2025 | 74.53 | 75.17 | 74.53 | 75.05 | 75.05 | 0.25% | 65 |
| Oct 3, 2025 | 74.29 | 74.86 | 74.29 | 74.86 | 74.86 | 0.77% | 70 |
| Oct 2, 2025 | 73.81 | 74.36 | 73.81 | 74.29 | 74.29 | 0.46% | 2,098 |
| Oct 1, 2025 | 74.57 | 75.09 | 73.89 | 73.95 | 73.95 | -1.66% | 832 |
| Sep 30, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.94% | - |
| Sep 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.42% | 4,270 |
| Sep 26, 2025 | 74.01 | 74.19 | 74.01 | 74.19 | 74.19 | 0.65% | 3 |
| Sep 25, 2025 | 73.88 | 73.88 | 73.71 | 73.71 | 73.71 | -1.51% | 310 |
| Sep 24, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.28% | 1,637 |
| Sep 23, 2025 | 76.09 | 76.09 | 74.21 | 74.63 | 74.63 | -1.53% | 656 |
| Sep 22, 2025 | 75.80 | 76.26 | 75.78 | 75.79 | 75.79 | 0.25% | 195 |
| Sep 19, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -4.05% | 5 |
| Sep 18, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 1.52% | 5 |
| Sep 17, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -1.92% | - |
| Sep 16, 2025 | 78.50 | 79.13 | 78.50 | 79.13 | 79.13 | -0.86% | 5 |
| Sep 15, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.65% | - |
| Sep 12, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.69% | 30 |
| Sep 11, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.37 | -1.56% | - |
| Sep 10, 2025 | 80.50 | 81.88 | 80.50 | 81.88 | 81.65 | 1.15% | 12 |
| Sep 9, 2025 | 80.32 | 80.95 | 80.32 | 80.95 | 80.72 | 0.87% | 12 |
| Sep 8, 2025 | 79.46 | 80.25 | 79.22 | 80.25 | 80.02 | 1.47% | 72 |
| Sep 5, 2025 | 80.51 | 80.98 | 79.09 | 79.09 | 78.87 | -0.44% | 358 |
| Sep 4, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.22 | -0.08% | - |
| Sep 3, 2025 | 79.81 | 79.81 | 79.50 | 79.50 | 79.28 | -1.80% | 50 |
| Sep 2, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.73 | 0.78% | - |
| Sep 1, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.10 | -0.95% | - |
| Aug 29, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 80.87 | -0.36% | - |
| Aug 28, 2025 | 81.21 | 81.39 | 81.21 | 81.39 | 81.16 | 0.10% | 107 |
| Aug 27, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.08 | 0.91% | - |
| Aug 26, 2025 | 80.69 | 80.69 | 80.58 | 80.58 | 80.35 | 0.16% | 50 |
| Aug 25, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.22 | -0.20% | - |
| Aug 22, 2025 | 80.63 | 80.71 | 80.61 | 80.61 | 80.38 | -0.19% | 18 |
| Aug 21, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.53 | 0.79% | - |
| Aug 20, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 79.90 | -0.40% | - |
| Aug 19, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.22 | -0.07% | - |
| Aug 18, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.28 | -1.89% | - |
| Aug 15, 2025 | 82.00 | 82.06 | 82.00 | 82.06 | 81.83 | 1.01% | 1 |
| Aug 14, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.01 | -1.69% | - |