Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 76.00
+0.40 (0.53%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:NDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.50 | 80.00 | 75.60 | 75.60 | 75.60 | -6.32% | - |
| Jun 1, 2026 | 79.60 | 80.70 | 79.20 | 80.70 | 80.70 | 0.62% | - |
| May 29, 2026 | 78.50 | 80.20 | 78.40 | 80.20 | 80.20 | 3.48% | - |
| May 28, 2026 | 78.00 | 78.30 | 77.50 | 77.50 | 77.50 | -1.15% | - |
| May 27, 2026 | 78.70 | 78.80 | 78.40 | 78.40 | 78.40 | -0.51% | 50 |
| May 26, 2026 | 78.90 | 79.10 | 78.80 | 78.80 | 78.80 | -0.13% | - |
| May 25, 2026 | 78.80 | 79.00 | 78.80 | 78.90 | 78.90 | 0.64% | - |
| May 22, 2026 | 78.10 | 78.70 | 77.90 | 78.40 | 78.40 | 0.90% | - |
| May 21, 2026 | 77.80 | 77.80 | 77.40 | 77.70 | 77.70 | -1.02% | - |
| May 20, 2026 | 79.70 | 79.70 | 78.20 | 78.50 | 78.50 | -2.24% | - |
| May 19, 2026 | 79.40 | 80.30 | 79.40 | 80.30 | 80.30 | 0.75% | - |
| May 18, 2026 | 78.10 | 79.70 | 77.90 | 79.70 | 79.70 | 1.40% | - |
| May 15, 2026 | 78.10 | 78.60 | 77.90 | 78.60 | 78.60 | -0.13% | - |
| May 14, 2026 | 77.10 | 78.70 | 77.00 | 78.70 | 78.70 | 4.38% | - |
| May 13, 2026 | 76.40 | 76.40 | 75.40 | 75.40 | 75.40 | -1.18% | - |
| May 12, 2026 | 75.20 | 76.30 | 75.20 | 76.30 | 76.30 | 2.01% | - |
| May 11, 2026 | 75.50 | 75.50 | 74.80 | 74.80 | 74.80 | -1.06% | - |
| May 8, 2026 | 75.90 | 76.00 | 75.60 | 75.60 | 75.60 | -0.53% | - |
| May 7, 2026 | 76.10 | 76.40 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| May 6, 2026 | 76.00 | 76.60 | 76.00 | 76.50 | 76.50 | 0.39% | - |
| May 5, 2026 | 77.60 | 78.10 | 76.20 | 76.20 | 76.20 | -3.54% | - |
| May 4, 2026 | 77.90 | 79.00 | 77.70 | 79.00 | 79.00 | 1.02% | - |
| Apr 30, 2026 | 77.90 | 78.20 | 77.40 | 78.20 | 78.20 | 0.51% | - |
| Apr 29, 2026 | 78.20 | 78.40 | 77.80 | 77.80 | 77.80 | 0.26% | - |
| Apr 28, 2026 | 77.30 | 77.70 | 77.30 | 77.60 | 77.60 | 0.13% | - |
| Apr 27, 2026 | 76.20 | 77.50 | 76.20 | 77.50 | 77.50 | 2.24% | - |
| Apr 24, 2026 | 74.70 | 75.80 | 74.30 | 75.80 | 75.80 | 0.80% | - |
| Apr 23, 2026 | 73.50 | 75.20 | 73.40 | 75.20 | 75.20 | 0.94% | - |
| Apr 22, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.93% | - |
| Apr 21, 2026 | 74.80 | 75.20 | 74.80 | 75.20 | 75.20 | 1.08% | - |
| Apr 20, 2026 | 75.00 | 75.40 | 74.40 | 74.40 | 74.40 | -0.93% | - |
| Apr 17, 2026 | 75.40 | 76.30 | 75.10 | 75.10 | 75.10 | 0.13% | - |
| Apr 16, 2026 | 75.30 | 76.30 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 15, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 2.04% | - |
| Apr 14, 2026 | 73.30 | 73.50 | 73.30 | 73.50 | 73.50 | 0.82% | - |
| Apr 13, 2026 | 71.00 | 72.90 | 70.80 | 72.90 | 72.90 | 3.40% | - |
| Apr 10, 2026 | 72.60 | 72.60 | 70.50 | 70.50 | 70.50 | -3.69% | - |
| Apr 9, 2026 | 75.70 | 75.70 | 73.20 | 73.20 | 73.20 | -3.56% | - |
| Apr 8, 2026 | 75.80 | 76.30 | 75.30 | 75.90 | 75.90 | 1.20% | - |
| Apr 7, 2026 | 76.10 | 76.10 | 75.00 | 75.00 | 75.00 | 0.35% | - |
| Apr 2, 2026 | 72.79 | 74.74 | 72.79 | 74.74 | 74.74 | 1.63% | - |
| Apr 1, 2026 | 73.71 | 73.77 | 73.54 | 73.54 | 73.54 | 0.62% | - |
| Mar 31, 2026 | 73.48 | 73.80 | 73.09 | 73.09 | 73.09 | 0.29% | - |
| Mar 30, 2026 | 71.27 | 72.88 | 71.07 | 72.88 | 72.88 | 1.94% | - |
| Mar 27, 2026 | 72.72 | 72.72 | 71.26 | 71.49 | 71.49 | -1.43% | - |
| Mar 26, 2026 | 72.29 | 73.21 | 72.04 | 72.53 | 72.53 | -0.17% | - |
| Mar 25, 2026 | 73.12 | 73.28 | 72.65 | 72.65 | 72.65 | -0.95% | - |
| Mar 24, 2026 | 74.66 | 74.66 | 73.35 | 73.35 | 73.35 | -1.57% | - |
| Mar 23, 2026 | 73.93 | 75.21 | 73.93 | 74.52 | 74.52 | -0.25% | - |
| Mar 20, 2026 | 74.57 | 74.71 | 74.29 | 74.71 | 74.71 | 0.99% | - |