Nasdaq, Inc. (FRA:NAQ)
Germany · Delayed Price · Currency is EUR 81.20
+1.70 (2.14%)
At close: Sep 18, 2026
FRA:NAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.40 | 80.90 | 79.40 | 80.40 | 80.40 | 1.13% | 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 |
| Aug 14, 2026 | 84.30 | 84.30 | 83.40 | 83.60 | 83.32 | -0.95% | - |
| Aug 13, 2026 | 82.80 | 84.40 | 82.50 | 84.40 | 84.12 | 1.81% | - |
| Aug 12, 2026 | 82.10 | 82.90 | 81.80 | 82.90 | 82.62 | 0.85% | 39 |
| Aug 11, 2026 | 82.60 | 82.70 | 82.20 | 82.20 | 81.92 | -0.60% | - |
| Aug 10, 2026 | 81.60 | 83.40 | 81.60 | 82.70 | 82.42 | 1.22% | 16 |
| Aug 7, 2026 | 81.80 | 82.50 | 81.70 | 81.70 | 81.43 | -0.37% | - |
| Aug 6, 2026 | 81.80 | 82.00 | 80.70 | 82.00 | 81.72 | 0.37% | 22 |
| Aug 5, 2026 | 81.20 | 82.20 | 81.20 | 81.70 | 81.43 | 0.74% | - |
| Aug 4, 2026 | 81.70 | 81.70 | 81.10 | 81.10 | 80.83 | -0.98% | - |
| Aug 3, 2026 | 81.80 | 81.90 | 81.30 | 81.90 | 81.63 | 0.37% | 90 |
| Jul 31, 2026 | 82.20 | 82.20 | 81.50 | 81.60 | 81.33 | -0.97% | - |
| Jul 30, 2026 | 83.40 | 83.40 | 81.50 | 82.40 | 82.12 | -1.20% | - |
| Jul 29, 2026 | 83.80 | 84.50 | 83.40 | 83.40 | 83.12 | -0.83% | - |
| Jul 28, 2026 | 81.80 | 84.10 | 81.80 | 84.10 | 83.82 | 2.06% | 100 |
| Jul 27, 2026 | 80.70 | 82.40 | 80.50 | 82.40 | 82.12 | 1.48% | - |
| Jul 24, 2026 | 79.20 | 81.40 | 79.20 | 81.20 | 80.93 | 2.65% | - |
| Jul 23, 2026 | 79.10 | 81.20 | 79.10 | 79.10 | 78.83 | -0.25% | - |
| Jul 22, 2026 | 78.80 | 79.70 | 78.80 | 79.30 | 79.03 | 0.63% | - |
| Jul 21, 2026 | 80.40 | 80.40 | 78.20 | 78.80 | 78.54 | -1.87% | 57 |
| Jul 20, 2026 | 79.70 | 81.10 | 79.70 | 80.30 | 80.03 | 0.63% | - |
| Jul 17, 2026 | 81.50 | 82.00 | 79.80 | 79.80 | 79.53 | -2.80% | 16 |
| Jul 16, 2026 | 79.00 | 82.70 | 79.00 | 82.10 | 81.82 | 3.53% | 7 |
| Jul 15, 2026 | 76.80 | 79.60 | 76.80 | 79.30 | 79.03 | 3.26% | 21 |
| Jul 14, 2026 | 78.00 | 78.00 | 76.30 | 76.80 | 76.54 | -1.79% | 200 |
| Jul 13, 2026 | 76.70 | 78.20 | 76.70 | 78.20 | 77.94 | 1.56% | 20 |