Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 92.20
+0.30 (0.33%)
At close: Oct 23, 2026
FRA:NAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.40 | 92.20 | 91.40 | 92.20 | 92.20 | 0.33% | 15 |
| Oct 22, 2026 | 84.90 | 91.90 | 84.90 | 91.90 | 91.90 | 7.74% | - |
| Oct 21, 2026 | 84.30 | 85.70 | 83.50 | 85.30 | 85.30 | 1.31% | 100 |
| Oct 20, 2026 | 82.90 | 84.20 | 82.90 | 84.20 | 84.20 | 1.69% | - |
| Oct 19, 2026 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | -0.60% | 2 |
| Oct 16, 2026 | 83.10 | 83.50 | 82.70 | 83.30 | 83.30 | 0.12% | - |
| Oct 15, 2026 | 81.90 | 83.40 | 81.90 | 83.20 | 83.20 | 1.22% | - |
| Oct 14, 2026 | 83.30 | 83.70 | 82.20 | 82.20 | 82.20 | -1.32% | - |
| Oct 13, 2026 | 84.40 | 84.40 | 83.30 | 83.30 | 83.30 | -1.07% | - |
| Oct 12, 2026 | 83.50 | 84.40 | 83.50 | 84.20 | 84.20 | 0.84% | 100 |
| Oct 9, 2026 | 82.10 | 83.50 | 82.10 | 83.50 | 83.50 | 1.95% | - |
| Oct 8, 2026 | 81.70 | 82.10 | 81.40 | 81.90 | 81.90 | 0.12% | 20 |
| Oct 7, 2026 | 81.80 | 81.90 | 80.90 | 81.80 | 81.80 | 0.12% | - |
| Oct 6, 2026 | 82.10 | 82.80 | 81.70 | 81.70 | 81.70 | -0.37% | - |
| Oct 5, 2026 | 80.60 | 82.00 | 80.40 | 82.00 | 82.00 | 2.37% | - |
| Oct 2, 2026 | 81.50 | 81.60 | 80.00 | 80.10 | 80.10 | -1.48% | - |
| Oct 1, 2026 | 81.20 | 81.60 | 80.90 | 81.30 | 81.30 | -0.12% | - |
| Sep 30, 2026 | 81.10 | 81.50 | 80.70 | 81.40 | 81.40 | 0.87% | - |
| Sep 29, 2026 | 81.20 | 81.90 | 80.70 | 80.70 | 80.70 | -0.37% | - |
| Sep 28, 2026 | 81.70 | 81.70 | 80.90 | 81.00 | 81.00 | -1.34% | 1 |
| Sep 25, 2026 | 82.90 | 82.90 | 81.00 | 82.10 | 82.10 | -0.97% | - |
| Sep 24, 2026 | 83.50 | 83.60 | 82.90 | 82.90 | 82.90 | -0.84% | - |
| Sep 23, 2026 | 82.50 | 84.40 | 82.50 | 83.60 | 83.60 | 1.33% | - |
| Sep 22, 2026 | 82.40 | 82.60 | 81.80 | 82.50 | 82.50 | 0.49% | - |
| Sep 21, 2026 | 81.90 | 82.10 | 81.40 | 82.10 | 82.10 | 1.11% | 10 |
| Sep 18, 2026 | 79.40 | 81.20 | 79.40 | 81.20 | 81.20 | 2.14% | 1 |
| Sep 17, 2026 | 77.50 | 79.50 | 76.90 | 79.50 | 79.50 | 3.25% | - |
| Sep 16, 2026 | 77.20 | 77.20 | 76.90 | 77.00 | 77.00 | -0.13% | - |
| Sep 15, 2026 | 79.10 | 79.10 | 77.10 | 77.10 | 77.10 | -2.53% | - |
| Sep 14, 2026 | 78.80 | 79.70 | 78.80 | 79.10 | 79.10 | 0.76% | 280 |
| Sep 11, 2026 | 79.10 | 79.10 | 78.30 | 78.50 | 78.50 | -0.30% | - |
| Sep 10, 2026 | 81.10 | 81.10 | 79.00 | 79.00 | 78.73 | -2.47% | - |
| Sep 9, 2026 | 81.40 | 81.40 | 80.60 | 81.00 | 80.73 | -0.74% | - |
| Sep 8, 2026 | 82.70 | 82.70 | 81.60 | 81.60 | 81.33 | -2.63% | - |
| Sep 7, 2026 | 83.20 | 84.10 | 83.20 | 83.80 | 83.52 | 0.72% | 127 |
| Sep 4, 2026 | 84.60 | 84.60 | 83.00 | 83.20 | 82.92 | -1.54% | - |
| Sep 3, 2026 | 82.40 | 84.50 | 82.40 | 84.50 | 84.22 | 2.55% | - |
| Sep 2, 2026 | 83.90 | 84.10 | 81.70 | 82.40 | 82.12 | -1.90% | 125 |
| Sep 1, 2026 | 84.80 | 84.80 | 83.80 | 84.00 | 83.72 | -0.71% | - |
| Aug 31, 2026 | 85.20 | 85.20 | 84.40 | 84.60 | 84.32 | -1.05% | - |
| Aug 28, 2026 | 85.10 | 85.80 | 85.10 | 85.50 | 85.21 | 0.12% | 120 |
| Aug 27, 2026 | 85.20 | 85.80 | 85.20 | 85.40 | 85.11 | 0.12% | - |
| Aug 26, 2026 | 84.40 | 85.30 | 84.40 | 85.30 | 85.01 | 0.95% | - |
| Aug 25, 2026 | 84.60 | 84.70 | 83.50 | 84.50 | 84.22 | - | 100 |
| Aug 24, 2026 | 83.80 | 84.70 | 83.50 | 84.50 | 84.22 | 0.72% | 7 |
| Aug 21, 2026 | 83.20 | 84.10 | 83.20 | 83.90 | 83.62 | 0.60% | - |
| Aug 20, 2026 | 82.30 | 84.60 | 82.30 | 83.40 | 83.12 | 1.09% | - |
| Aug 19, 2026 | 83.10 | 84.30 | 82.50 | 82.50 | 82.22 | -1.20% | - |
| Aug 18, 2026 | 83.20 | 84.20 | 83.20 | 83.50 | 83.22 | - | 45 |
| Aug 17, 2026 | 83.50 | 83.80 | 83.40 | 83.50 | 83.22 | -0.12% | 61 |