Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 70.57
-2.13 (-2.93%)
At close: Mar 27, 2026
FRA:NAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.78 | 72.78 | 70.57 | 70.57 | 70.57 | -2.93% | - |
| Mar 26, 2026 | 71.97 | 73.00 | 71.97 | 72.70 | 72.70 | 0.64% | - |
| Mar 25, 2026 | 72.71 | 72.71 | 72.24 | 72.24 | 72.24 | -0.50% | - |
| Mar 24, 2026 | 74.42 | 74.42 | 72.60 | 72.60 | 72.60 | -2.21% | - |
| Mar 23, 2026 | 73.93 | 74.86 | 73.93 | 74.24 | 74.24 | -0.39% | - |
| Mar 20, 2026 | 74.26 | 74.71 | 74.23 | 74.53 | 74.53 | 0.31% | 1 |
| Mar 19, 2026 | 74.27 | 74.34 | 73.66 | 74.30 | 74.30 | -0.03% | 388 |
| Mar 18, 2026 | 75.12 | 75.12 | 74.23 | 74.32 | 74.32 | -0.65% | - |
| Mar 17, 2026 | 74.15 | 75.16 | 74.15 | 74.81 | 74.81 | 0.52% | - |
| Mar 16, 2026 | 74.87 | 74.87 | 74.23 | 74.42 | 74.42 | -0.40% | - |
| Mar 13, 2026 | 72.86 | 74.72 | 72.86 | 74.72 | 74.48 | 2.54% | 20 |
| Mar 12, 2026 | 73.35 | 73.35 | 72.68 | 72.87 | 72.64 | -1.22% | 1 |
| Mar 11, 2026 | 75.71 | 75.71 | 73.03 | 73.77 | 73.54 | -2.46% | - |
| Mar 10, 2026 | 75.74 | 75.97 | 74.70 | 75.63 | 75.39 | -0.07% | 136 |
| Mar 9, 2026 | 75.06 | 75.78 | 74.17 | 75.68 | 75.44 | -0.36% | 165 |
| Mar 6, 2026 | 75.83 | 77.10 | 75.65 | 75.95 | 75.71 | -0.05% | 100 |
| Mar 5, 2026 | 76.25 | 76.25 | 75.63 | 75.99 | 75.75 | -0.63% | - |
| Mar 4, 2026 | 74.60 | 76.47 | 74.60 | 76.47 | 76.23 | 1.62% | 6 |
| Mar 3, 2026 | 74.60 | 76.20 | 74.48 | 75.25 | 75.01 | -0.08% | 20 |
| Mar 2, 2026 | 73.42 | 75.62 | 73.31 | 75.31 | 75.07 | 1.84% | 97 |
| Feb 27, 2026 | 74.41 | 74.55 | 73.49 | 73.95 | 73.72 | -1.43% | 15 |
| Feb 26, 2026 | 71.09 | 75.02 | 71.09 | 75.02 | 74.78 | 5.42% | 240 |
| Feb 25, 2026 | 69.02 | 71.16 | 69.02 | 71.16 | 70.94 | 3.54% | 235 |
| Feb 24, 2026 | 67.88 | 69.06 | 67.01 | 68.73 | 68.51 | 1.70% | 1 |
| Feb 23, 2026 | 68.53 | 69.70 | 67.58 | 67.58 | 67.37 | -2.40% | 145 |
| Feb 20, 2026 | 69.02 | 69.47 | 69.02 | 69.24 | 69.02 | 0.29% | - |
| Feb 19, 2026 | 69.51 | 70.40 | 68.90 | 69.04 | 68.82 | -0.78% | 335 |
| Feb 18, 2026 | 67.51 | 69.58 | 67.51 | 69.58 | 69.36 | 2.87% | 45 |
| Feb 17, 2026 | 67.01 | 67.84 | 67.01 | 67.64 | 67.43 | 0.79% | - |
| Feb 16, 2026 | 67.66 | 67.66 | 67.01 | 67.11 | 66.90 | 0.43% | 50 |
| Feb 13, 2026 | 66.28 | 67.15 | 66.28 | 66.82 | 66.61 | 0.60% | 342 |
| Feb 12, 2026 | 67.44 | 67.64 | 65.62 | 66.42 | 66.21 | -1.63% | - |
| Feb 11, 2026 | 69.24 | 69.24 | 67.52 | 67.52 | 67.31 | -2.44% | - |
| Feb 10, 2026 | 72.16 | 72.16 | 69.21 | 69.21 | 68.99 | -4.22% | 114 |
| Feb 9, 2026 | 72.00 | 72.26 | 71.01 | 72.26 | 72.03 | 1.01% | 108 |
| Feb 6, 2026 | 72.21 | 73.26 | 71.33 | 71.54 | 71.31 | -1.19% | - |
| Feb 5, 2026 | 74.78 | 75.43 | 71.78 | 72.40 | 72.17 | -3.23% | 150 |
| Feb 4, 2026 | 73.85 | 74.82 | 72.12 | 74.82 | 74.58 | 1.00% | 1,330 |
| Feb 3, 2026 | 81.63 | 81.63 | 73.81 | 74.08 | 73.85 | -9.59% | 135 |
| Feb 2, 2026 | 80.62 | 82.18 | 80.62 | 81.94 | 81.68 | 0.68% | 10 |
| Jan 30, 2026 | 81.36 | 82.25 | 80.71 | 81.39 | 81.13 | -0.28% | 10 |
| Jan 29, 2026 | 81.97 | 84.09 | 81.62 | 81.62 | 81.36 | -0.99% | 200 |
| Jan 28, 2026 | 81.69 | 82.73 | 81.69 | 82.44 | 82.18 | 1.05% | 67 |
| Jan 27, 2026 | 82.85 | 82.85 | 81.58 | 81.58 | 81.32 | -1.79% | - |
| Jan 26, 2026 | 81.99 | 83.33 | 81.99 | 83.07 | 82.81 | 0.39% | - |
| Jan 23, 2026 | 83.79 | 83.80 | 82.75 | 82.75 | 82.49 | -1.17% | - |
| Jan 22, 2026 | 84.13 | 84.85 | 83.73 | 83.73 | 83.47 | -0.79% | 50 |
| Jan 21, 2026 | 83.01 | 84.70 | 83.01 | 84.40 | 84.13 | 1.67% | 392 |
| Jan 20, 2026 | 85.23 | 85.23 | 83.01 | 83.01 | 82.75 | -2.24% | 174 |
| Jan 19, 2026 | 84.20 | 85.02 | 84.20 | 84.91 | 84.64 | -2.19% | - |