Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 84.10
+1.70 (2.06%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:NAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 80.70 | 82.20 | 80.50 | 82.20 | 82.20 | 1.23% | - |
| Jul 24, 2026 | 79.20 | 81.40 | 79.20 | 81.20 | 81.20 | 2.65% | - |
| Jul 23, 2026 | 79.10 | 81.20 | 79.10 | 79.10 | 79.10 | -0.25% | - |
| Jul 22, 2026 | 78.80 | 79.70 | 78.80 | 79.30 | 79.30 | 0.63% | - |
| Jul 21, 2026 | 80.40 | 80.40 | 78.20 | 78.80 | 78.80 | -1.87% | 57 |
| Jul 20, 2026 | 79.70 | 81.10 | 79.70 | 80.30 | 80.30 | 0.63% | - |
| Jul 17, 2026 | 81.50 | 82.00 | 79.80 | 79.80 | 79.80 | -2.80% | 16 |
| Jul 16, 2026 | 79.00 | 82.70 | 79.00 | 82.10 | 82.10 | 3.53% | 7 |
| Jul 15, 2026 | 76.80 | 79.60 | 76.80 | 79.30 | 79.30 | 3.26% | 21 |
| Jul 14, 2026 | 78.00 | 78.00 | 76.30 | 76.80 | 76.80 | -1.79% | 200 |
| Jul 13, 2026 | 76.70 | 78.20 | 76.70 | 78.20 | 78.20 | 1.56% | 20 |
| Jul 10, 2026 | 76.20 | 77.40 | 76.20 | 77.00 | 77.00 | 0.92% | 189 |
| Jul 9, 2026 | 74.20 | 76.40 | 72.80 | 76.30 | 76.30 | 3.67% | 151 |
| Jul 8, 2026 | 75.30 | 75.30 | 73.60 | 73.60 | 73.60 | -2.65% | - |
| Jul 7, 2026 | 73.60 | 75.60 | 73.60 | 75.60 | 75.60 | 2.58% | - |
| Jul 6, 2026 | 73.70 | 74.50 | 73.70 | 73.70 | 73.70 | 0.27% | - |
| Jul 3, 2026 | 73.90 | 73.90 | 73.50 | 73.50 | 73.50 | -0.54% | - |
| Jul 2, 2026 | 72.40 | 73.90 | 72.40 | 73.90 | 73.90 | 1.79% | - |
| Jul 1, 2026 | 68.70 | 72.60 | 68.70 | 72.60 | 72.60 | 5.68% | 80 |
| Jun 30, 2026 | 67.30 | 68.80 | 67.00 | 68.70 | 68.70 | 2.38% | 200 |
| Jun 29, 2026 | 69.30 | 69.40 | 67.10 | 67.10 | 67.10 | -2.19% | - |
| Jun 26, 2026 | 67.80 | 69.00 | 67.80 | 68.60 | 68.60 | 1.03% | - |
| Jun 25, 2026 | 71.60 | 71.60 | 67.90 | 67.90 | 67.90 | -5.30% | - |
| Jun 24, 2026 | 72.20 | 72.60 | 71.70 | 71.70 | 71.70 | -0.97% | - |
| Jun 23, 2026 | 71.80 | 72.90 | 71.80 | 72.40 | 72.40 | 0.14% | - |
| Jun 22, 2026 | 72.40 | 72.40 | 71.40 | 72.30 | 72.30 | 0.56% | 7 |
| Jun 19, 2026 | 71.50 | 72.60 | 71.50 | 71.90 | 71.90 | 0.28% | 50 |
| Jun 18, 2026 | 72.70 | 72.70 | 71.00 | 71.70 | 71.70 | -0.83% | 15 |
| Jun 17, 2026 | 76.70 | 76.70 | 71.50 | 72.30 | 72.30 | -5.74% | 200 |
| Jun 16, 2026 | 78.40 | 78.40 | 76.10 | 76.70 | 76.70 | -2.17% | - |
| Jun 15, 2026 | 76.70 | 78.80 | 76.60 | 78.40 | 78.40 | 2.22% | 249 |
| Jun 12, 2026 | 74.60 | 76.70 | 74.60 | 76.70 | 76.70 | 2.91% | - |
| Jun 11, 2026 | 75.10 | 75.10 | 74.10 | 74.80 | 74.53 | -0.40% | - |
| Jun 10, 2026 | 75.40 | 75.40 | 75.00 | 75.10 | 74.83 | -0.79% | - |
| Jun 9, 2026 | 75.00 | 75.70 | 74.90 | 75.70 | 75.43 | 0.66% | - |
| Jun 8, 2026 | 75.40 | 75.90 | 74.90 | 75.20 | 74.93 | -0.27% | 30 |
| Jun 5, 2026 | 75.90 | 76.20 | 75.10 | 75.40 | 75.13 | -1.18% | 14 |
| Jun 4, 2026 | 74.60 | 76.70 | 74.60 | 76.30 | 76.03 | 2.42% | 710 |
| Jun 3, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.23 | -1.19% | - |
| Jun 2, 2026 | 79.20 | 79.20 | 75.10 | 75.40 | 75.13 | -5.51% | - |
| Jun 1, 2026 | 79.10 | 80.20 | 79.10 | 79.80 | 79.51 | 0.88% | 87 |
| May 29, 2026 | 78.10 | 80.00 | 77.70 | 79.10 | 78.82 | 1.41% | 118 |
| May 28, 2026 | 77.90 | 78.20 | 77.70 | 78.00 | 77.72 | 0.52% | 70 |
| May 27, 2026 | 77.90 | 78.00 | 77.50 | 77.60 | 77.32 | -0.13% | 54 |
| May 26, 2026 | 78.30 | 78.50 | 77.50 | 77.70 | 77.42 | -1.15% | 63 |
| May 25, 2026 | 78.50 | 78.60 | 78.50 | 78.60 | 78.32 | 0.51% | - |
| May 22, 2026 | 77.80 | 78.40 | 77.80 | 78.20 | 77.92 | 0.77% | 203 |
| May 21, 2026 | 76.50 | 77.60 | 76.50 | 77.60 | 77.32 | 0.52% | - |
| May 20, 2026 | 79.00 | 79.00 | 77.20 | 77.20 | 76.92 | -2.53% | - |
| May 19, 2026 | 79.30 | 80.40 | 79.10 | 79.20 | 78.92 | -0.13% | 2 |