Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 81.39
-0.23 (-0.28%)
At close: Jan 30, 2026
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81.36 | 82.25 | 80.71 | 81.39 | 81.39 | -0.28% | 10 |
| Jan 29, 2026 | 81.97 | 84.09 | 81.62 | 81.62 | 81.62 | -0.99% | 200 |
| Jan 28, 2026 | 81.69 | 82.73 | 81.69 | 82.44 | 82.44 | 1.05% | 67 |
| Jan 27, 2026 | 82.85 | 82.85 | 81.58 | 81.58 | 81.58 | -1.79% | - |
| Jan 26, 2026 | 81.99 | 83.33 | 81.99 | 83.07 | 83.07 | 0.39% | - |
| Jan 23, 2026 | 83.79 | 83.80 | 82.75 | 82.75 | 82.75 | -1.17% | - |
| Jan 22, 2026 | 84.13 | 84.85 | 83.73 | 83.73 | 83.73 | -0.79% | 50 |
| Jan 21, 2026 | 83.01 | 84.70 | 83.01 | 84.40 | 84.40 | 1.67% | 392 |
| Jan 20, 2026 | 85.23 | 85.23 | 83.01 | 83.01 | 83.01 | -2.24% | 174 |
| Jan 19, 2026 | 84.20 | 85.02 | 84.20 | 84.91 | 84.91 | -2.19% | - |
| Jan 16, 2026 | 86.14 | 87.56 | 86.14 | 86.81 | 86.81 | 0.65% | - |
| Jan 15, 2026 | 85.49 | 86.84 | 85.49 | 86.25 | 86.25 | 0.67% | - |
| Jan 14, 2026 | 84.28 | 85.99 | 84.28 | 85.68 | 85.68 | 1.23% | 16 |
| Jan 13, 2026 | 84.78 | 85.31 | 84.31 | 84.64 | 84.64 | -0.54% | - |
| Jan 12, 2026 | 83.68 | 85.20 | 83.31 | 85.10 | 85.10 | 0.84% | 100 |
| Jan 9, 2026 | 85.51 | 85.57 | 84.39 | 84.39 | 84.39 | -1.32% | - |
| Jan 8, 2026 | 85.26 | 86.44 | 84.88 | 85.52 | 85.52 | -0.55% | 365 |
| Jan 7, 2026 | 85.75 | 86.41 | 85.75 | 85.99 | 85.99 | -0.03% | - |
| Jan 6, 2026 | 83.51 | 86.02 | 83.51 | 86.02 | 86.02 | 2.67% | - |
| Jan 5, 2026 | 82.42 | 84.06 | 82.42 | 83.78 | 83.78 | 1.75% | - |
| Jan 2, 2026 | 82.27 | 83.15 | 81.60 | 82.34 | 82.34 | -2.02% | 4 |
| Dec 30, 2025 | 83.71 | 84.04 | 83.71 | 84.04 | 84.04 | 0.04% | 20 |
| Dec 29, 2025 | 84.77 | 84.77 | 84.01 | 84.01 | 84.01 | 1.19% | 45 |
| Dec 23, 2025 | 82.47 | 83.12 | 82.47 | 83.02 | 83.02 | 0.27% | - |
| Dec 22, 2025 | 81.07 | 82.95 | 81.07 | 82.80 | 82.80 | 1.63% | 50 |
| Dec 19, 2025 | 80.27 | 81.58 | 80.27 | 81.47 | 81.47 | 1.04% | 2 |
| Dec 18, 2025 | 79.31 | 81.14 | 79.31 | 80.63 | 80.63 | 1.24% | 45 |
| Dec 17, 2025 | 79.04 | 79.82 | 79.04 | 79.64 | 79.64 | 0.72% | - |
| Dec 16, 2025 | 78.50 | 79.18 | 78.50 | 79.07 | 79.07 | 0.13% | - |
| Dec 15, 2025 | 79.65 | 79.65 | 78.62 | 78.97 | 78.97 | -0.93% | - |
| Dec 12, 2025 | 79.81 | 80.02 | 79.59 | 79.71 | 79.71 | -0.09% | 205 |
| Dec 11, 2025 | 77.91 | 80.04 | 77.91 | 79.78 | 79.78 | 1.58% | - |
| Dec 10, 2025 | 77.61 | 78.54 | 77.59 | 78.54 | 78.54 | 1.02% | 150 |
| Dec 9, 2025 | 76.76 | 77.75 | 76.76 | 77.75 | 77.75 | 0.93% | 358 |
| Dec 8, 2025 | 77.03 | 77.11 | 76.64 | 77.03 | 77.03 | -0.38% | - |
| Dec 5, 2025 | 76.87 | 77.59 | 76.87 | 77.32 | 77.32 | -0.06% | - |
| 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 |