Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 75.50
-0.20 (-0.26%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:NAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.20 | 79.20 | 75.10 | 75.70 | 75.70 | -5.14% | - |
| Jun 1, 2026 | 79.10 | 80.20 | 79.10 | 79.80 | 79.80 | 0.88% | 87 |
| May 29, 2026 | 78.10 | 80.00 | 77.70 | 79.10 | 79.10 | 1.41% | 118 |
| May 28, 2026 | 77.90 | 78.20 | 77.70 | 78.00 | 78.00 | 0.52% | 70 |
| May 27, 2026 | 77.90 | 78.00 | 77.50 | 77.60 | 77.60 | -0.13% | 54 |
| May 26, 2026 | 78.30 | 78.50 | 77.50 | 77.70 | 77.70 | -1.15% | 63 |
| May 25, 2026 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | 0.51% | - |
| May 22, 2026 | 77.80 | 78.40 | 77.80 | 78.20 | 78.20 | 0.77% | 203 |
| May 21, 2026 | 76.50 | 77.60 | 76.50 | 77.60 | 77.60 | 0.52% | - |
| May 20, 2026 | 79.00 | 79.00 | 77.20 | 77.20 | 77.20 | -2.53% | - |
| May 19, 2026 | 79.30 | 80.40 | 79.10 | 79.20 | 79.20 | -0.13% | 2 |
| May 18, 2026 | 77.80 | 79.60 | 77.80 | 79.30 | 79.30 | 1.28% | 1 |
| May 15, 2026 | 77.60 | 78.50 | 77.60 | 78.30 | 78.30 | 0.51% | - |
| May 14, 2026 | 77.00 | 78.40 | 76.80 | 77.90 | 77.90 | 1.04% | 40 |
| May 13, 2026 | 76.00 | 77.10 | 75.10 | 77.10 | 77.10 | 1.31% | - |
| May 12, 2026 | 74.90 | 76.60 | 74.90 | 76.10 | 76.10 | 1.47% | 67 |
| May 11, 2026 | 75.20 | 75.60 | 74.60 | 75.00 | 75.00 | -0.27% | 2 |
| May 8, 2026 | 75.70 | 75.70 | 75.00 | 75.20 | 75.20 | -0.53% | 150 |
| May 7, 2026 | 75.70 | 75.90 | 75.40 | 75.60 | 75.60 | -0.26% | - |
| May 6, 2026 | 75.70 | 76.50 | 75.70 | 75.80 | 75.80 | -0.52% | 50 |
| May 5, 2026 | 77.60 | 78.00 | 75.40 | 76.20 | 76.20 | -2.18% | 120 |
| May 4, 2026 | 77.70 | 78.90 | 77.60 | 77.90 | 77.90 | -0.51% | 10 |
| Apr 30, 2026 | 77.40 | 78.30 | 77.00 | 78.30 | 78.30 | 0.26% | - |
| Apr 29, 2026 | 78.10 | 78.10 | 77.50 | 78.10 | 78.10 | 0.26% | 17 |
| Apr 28, 2026 | 77.00 | 77.90 | 77.00 | 77.90 | 77.90 | 1.04% | - |
| Apr 27, 2026 | 76.30 | 77.60 | 76.30 | 77.10 | 77.10 | 0.52% | 28 |
| Apr 24, 2026 | 74.30 | 76.70 | 74.30 | 76.70 | 76.70 | 3.09% | 8 |
| Apr 23, 2026 | 72.80 | 76.30 | 72.80 | 74.40 | 74.40 | 1.09% | - |
| Apr 22, 2026 | 74.80 | 74.80 | 72.80 | 73.60 | 73.60 | -1.21% | - |
| Apr 21, 2026 | 74.50 | 75.30 | 74.50 | 74.50 | 74.50 | 0.27% | - |
| Apr 20, 2026 | 74.50 | 75.40 | 74.30 | 74.30 | 74.30 | -1.33% | 66 |
| Apr 17, 2026 | 75.40 | 75.50 | 75.10 | 75.30 | 75.30 | -0.26% | - |
| Apr 16, 2026 | 74.90 | 75.50 | 74.50 | 75.50 | 75.50 | 0.80% | - |
| Apr 15, 2026 | 73.30 | 75.20 | 73.30 | 74.90 | 74.90 | 1.90% | 2 |
| Apr 14, 2026 | 72.90 | 73.80 | 72.90 | 73.50 | 73.50 | 0.41% | 2 |
| Apr 13, 2026 | 70.50 | 73.20 | 70.50 | 73.20 | 73.20 | 3.39% | 37 |
| Apr 10, 2026 | 71.70 | 71.70 | 69.90 | 70.80 | 70.80 | -1.67% | 100 |
| Apr 9, 2026 | 75.30 | 75.30 | 71.90 | 72.00 | 72.00 | -4.38% | 150 |
| Apr 8, 2026 | 75.90 | 75.90 | 75.30 | 75.30 | 75.30 | 1.21% | 67 |
| Apr 7, 2026 | 75.90 | 75.90 | 74.40 | 74.40 | 74.40 | -0.76% | - |
| Apr 2, 2026 | 72.73 | 75.05 | 72.73 | 74.97 | 74.97 | 2.24% | - |
| Apr 1, 2026 | 73.42 | 73.69 | 73.19 | 73.33 | 73.33 | 0.22% | - |
| Mar 31, 2026 | 73.15 | 73.17 | 72.72 | 73.17 | 73.17 | 0.67% | 25 |
| Mar 30, 2026 | 70.39 | 72.93 | 70.39 | 72.68 | 72.68 | 2.99% | 115 |
| 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 |