Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 75.20
+0.70 (0.94%)
Last updated: Sep 30, 2025, 8:20 AM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.42% | 3 |
| 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% | 656 |
| 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% | - |
| Aug 13, 2025 | 81.82 | 82.64 | 81.82 | 82.64 | 82.41 | -1.60% | 7 |
| Aug 12, 2025 | 83.16 | 84.00 | 83.16 | 83.98 | 83.74 | 1.54% | 89 |
| Aug 11, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.48 | 0.24% | 201 |
| Aug 8, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.28 | -1.61% | - |
| Aug 7, 2025 | 82.33 | 83.86 | 82.33 | 83.86 | 83.62 | 0.01% | 45 |
| Aug 6, 2025 | 83.10 | 83.85 | 83.10 | 83.85 | 83.61 | -0.12% | 1,470 |
| Aug 5, 2025 | 84.46 | 84.46 | 83.95 | 83.95 | 83.71 | 0.33% | 41 |
| Aug 4, 2025 | 82.06 | 83.67 | 82.06 | 83.67 | 83.43 | 1.71% | 30 |
| Aug 1, 2025 | 83.54 | 83.54 | 82.17 | 82.26 | 82.03 | -2.15% | 271 |
| Jul 31, 2025 | 83.65 | 84.42 | 83.65 | 84.07 | 83.83 | 1.56% | 70 |
| Jul 30, 2025 | 82.67 | 82.78 | 82.63 | 82.78 | 82.55 | -0.31% | 22 |
| Jul 29, 2025 | 81.91 | 83.11 | 81.91 | 83.04 | 82.81 | 1.00% | 63 |
| Jul 28, 2025 | 80.83 | 82.22 | 80.83 | 82.22 | 81.99 | 3.58% | 68 |
| Jul 25, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.16 | -1.11% | - |
| Jul 24, 2025 | 74.99 | 80.27 | 74.99 | 80.27 | 80.04 | 6.05% | 96 |
| Jul 23, 2025 | 75.64 | 75.69 | 75.64 | 75.69 | 75.48 | -0.39% | 4 |
| Jul 22, 2025 | 76.74 | 76.74 | 75.99 | 75.99 | 75.78 | -1.62% | 10 |