Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 80.10
+0.90 (1.14%)
At close: Sep 18, 2026
VIE:NDAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 79.90 | 80.10 | 79.60 | 80.10 | - | 1.14% | - |
| Sep 17, 2026 | 77.70 | 79.20 | 77.70 | 79.20 | 79.20 | 2.86% | - |
| Sep 16, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.41% | - |
| Sep 15, 2026 | 79.60 | 79.60 | 78.10 | 78.10 | 78.10 | -1.01% | - |
| Sep 14, 2026 | 79.10 | 79.80 | 78.90 | 78.90 | 78.90 | 0.13% | - |
| Sep 11, 2026 | 79.40 | 79.80 | 78.80 | 78.80 | 78.80 | -2.88% | - |
| Sep 9, 2026 | 81.60 | 81.70 | 81.40 | 81.40 | 81.13 | -1.93% | - |
| Sep 8, 2026 | 83.30 | 83.30 | 83.00 | 83.00 | 82.73 | -0.95% | - |
| Sep 7, 2026 | 83.20 | 83.80 | 83.20 | 83.80 | 83.53 | -1.30% | - |
| Sep 4, 2026 | 84.80 | 84.90 | 84.80 | 84.90 | 84.62 | 1.07% | - |
| Sep 3, 2026 | 82.60 | 84.00 | 82.60 | 84.00 | 83.72 | 1.57% | - |
| Sep 2, 2026 | 84.50 | 84.50 | 82.70 | 82.70 | 82.43 | -1.43% | - |
| Sep 1, 2026 | 85.20 | 85.20 | 83.90 | 83.90 | 83.63 | -1.06% | - |
| Aug 31, 2026 | 86.00 | 86.00 | 84.80 | 84.80 | 84.52 | -1.62% | - |
| Aug 28, 2026 | 85.40 | 86.20 | 85.40 | 86.20 | 85.92 | 0.23% | - |
| Aug 27, 2026 | 85.30 | 86.00 | 85.30 | 86.00 | 85.72 | 1.30% | - |
| Aug 26, 2026 | 84.80 | 84.90 | 84.70 | 84.90 | 84.62 | -0.12% | - |
| Aug 25, 2026 | 84.90 | 85.00 | 83.20 | 85.00 | 84.72 | 0.12% | - |
| Aug 24, 2026 | 84.20 | 84.90 | 84.20 | 84.90 | 84.62 | 0.95% | - |
| Aug 21, 2026 | 83.50 | 84.20 | 83.50 | 84.10 | 83.82 | -0.59% | - |
| Aug 20, 2026 | 82.40 | 84.60 | 82.30 | 84.60 | 84.32 | 0.12% | - |
| Aug 19, 2026 | 83.50 | 84.50 | 83.40 | 84.50 | 84.22 | 0.48% | - |
| Aug 18, 2026 | 83.50 | 84.20 | 83.50 | 84.10 | 83.82 | 0.48% | - |
| Aug 17, 2026 | 83.60 | 83.80 | 83.40 | 83.70 | 83.43 | -0.24% | - |
| Aug 14, 2026 | 84.60 | 84.60 | 83.90 | 83.90 | 83.63 | 1.33% | - |
| Aug 13, 2026 | 83.20 | 83.20 | 82.80 | 82.80 | 82.53 | 0.36% | - |
| Aug 12, 2026 | 82.20 | 82.60 | 81.80 | 82.50 | 82.23 | -0.12% | - |
| Aug 11, 2026 | 82.90 | 82.90 | 82.60 | 82.60 | 82.33 | -0.84% | 66 |
| Aug 10, 2026 | 81.90 | 83.30 | 81.80 | 83.30 | 83.03 | 1.09% | - |
| Aug 7, 2026 | 82.20 | 82.40 | 81.70 | 82.40 | 82.13 | 1.73% | - |
| Aug 6, 2026 | 82.10 | 82.50 | 81.00 | 81.00 | 80.73 | -1.10% | - |
| Aug 5, 2026 | 81.40 | 82.10 | 81.30 | 81.90 | 81.63 | 0.37% | - |
| Aug 4, 2026 | 82.00 | 82.00 | 81.60 | 81.60 | 81.33 | -0.12% | - |
| Aug 3, 2026 | 82.30 | 82.60 | 81.70 | 81.70 | 81.43 | -0.24% | - |
| Jul 31, 2026 | 82.30 | 82.40 | 81.80 | 81.90 | 81.63 | 0.12% | - |
| Jul 30, 2026 | 83.20 | 85.10 | 81.80 | 81.80 | 81.53 | -3.20% | - |
| Jul 29, 2026 | 84.50 | 84.50 | 84.20 | 84.50 | 84.22 | - | - |
| Jul 28, 2026 | 82.60 | 84.50 | 82.60 | 84.50 | 84.22 | 2.92% | - |
| Jul 27, 2026 | 80.90 | 82.10 | 80.90 | 82.10 | 81.83 | 1.11% | 50 |
| Jul 24, 2026 | 79.90 | 81.20 | 79.90 | 81.20 | 80.93 | 0.12% | - |
| Jul 23, 2026 | 79.70 | 81.40 | 79.60 | 81.10 | 80.83 | 1.50% | - |
| Jul 22, 2026 | 79.20 | 79.90 | 79.20 | 79.90 | 79.64 | 0.13% | - |
| Jul 21, 2026 | 80.80 | 80.80 | 79.40 | 79.80 | 79.54 | -1.48% | - |
| Jul 20, 2026 | 80.40 | 81.00 | 80.10 | 81.00 | 80.73 | 0.62% | - |
| Jul 17, 2026 | 82.00 | 82.20 | 80.50 | 80.50 | 80.24 | -1.59% | - |
| Jul 16, 2026 | 79.60 | 81.80 | 79.60 | 81.80 | 81.53 | 3.15% | - |
| Jul 15, 2026 | 77.30 | 79.30 | 77.30 | 79.30 | 79.04 | 2.59% | - |
| Jul 14, 2026 | 78.10 | 78.10 | 76.80 | 77.30 | 77.05 | -0.77% | - |
| Jul 13, 2026 | 77.30 | 77.90 | 76.80 | 77.90 | 77.64 | 1.30% | - |
| Jul 10, 2026 | 76.10 | 77.40 | 75.80 | 76.90 | 76.65 | 0.65% | - |