Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 82.00
+0.20 (0.24%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:NDAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 79.60 | 81.80 | 79.60 | 81.80 | 81.80 | 3.15% | - |
| Jul 15, 2026 | 77.30 | 79.30 | 77.30 | 79.30 | 79.30 | 2.59% | - |
| Jul 14, 2026 | 78.10 | 78.10 | 76.80 | 77.30 | 77.30 | -0.77% | - |
| Jul 13, 2026 | 77.30 | 77.90 | 76.80 | 77.90 | 77.90 | 1.30% | - |
| Jul 10, 2026 | 76.10 | 77.40 | 75.80 | 76.90 | 76.90 | 0.65% | - |
| Jul 9, 2026 | 74.00 | 76.40 | 73.40 | 76.40 | 76.40 | 2.83% | - |
| Jul 8, 2026 | 75.40 | 75.40 | 74.30 | 74.30 | 74.30 | -1.33% | - |
| Jul 7, 2026 | 73.90 | 75.30 | 73.90 | 75.30 | 75.30 | 0.94% | - |
| Jul 6, 2026 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 1.08% | - |
| Jul 3, 2026 | 74.20 | 74.40 | 73.80 | 73.80 | 73.80 | -0.40% | - |
| Jul 2, 2026 | 72.70 | 74.10 | 72.60 | 74.10 | 74.10 | 3.20% | - |
| Jul 1, 2026 | 69.20 | 71.80 | 69.20 | 71.80 | 71.80 | 4.21% | - |
| Jun 30, 2026 | 67.80 | 68.90 | 67.80 | 68.90 | 68.90 | 0.88% | - |
| Jun 29, 2026 | 69.50 | 69.80 | 68.30 | 68.30 | 68.30 | -1.16% | - |
| Jun 26, 2026 | 68.50 | 69.10 | 68.40 | 69.10 | 69.10 | -2.26% | - |
| Jun 25, 2026 | 71.90 | 72.00 | 70.70 | 70.70 | 70.70 | -3.28% | - |
| Jun 24, 2026 | 72.90 | 73.20 | 72.90 | 73.10 | 73.10 | 0.27% | - |
| Jun 23, 2026 | 71.90 | 73.50 | 71.90 | 72.90 | 72.90 | 1.39% | - |
| Jun 22, 2026 | 71.80 | 72.60 | 71.80 | 71.90 | 71.90 | -0.96% | - |
| Jun 19, 2026 | 72.40 | 72.80 | 72.40 | 72.60 | 72.60 | 0.97% | - |
| Jun 18, 2026 | 73.00 | 73.30 | 71.90 | 71.90 | 71.90 | -4.26% | - |
| Jun 17, 2026 | 77.20 | 77.20 | 75.10 | 75.10 | 75.10 | -2.47% | - |
| Jun 16, 2026 | 78.50 | 79.10 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Jun 15, 2026 | 77.20 | 78.50 | 77.20 | 78.50 | 78.50 | 3.15% | - |
| Jun 12, 2026 | 74.90 | 76.10 | 74.90 | 76.10 | 76.10 | 1.29% | - |
| Jun 10, 2026 | 75.70 | 75.90 | 75.40 | 75.40 | 75.13 | -0.13% | - |
| Jun 9, 2026 | 75.30 | 75.50 | 74.90 | 75.50 | 75.23 | 0.27% | - |
| Jun 8, 2026 | 75.80 | 76.10 | 75.30 | 75.30 | 75.03 | -0.40% | - |
| Jun 5, 2026 | 76.10 | 76.70 | 75.60 | 75.60 | 75.33 | -1.56% | - |
| Jun 4, 2026 | 75.30 | 76.80 | 74.00 | 76.80 | 76.53 | 2.13% | 72 |
| Jun 3, 2026 | 76.00 | 76.00 | 75.20 | 75.20 | 74.93 | -0.53% | - |
| Jun 2, 2026 | 79.50 | 80.00 | 75.60 | 75.60 | 75.33 | -6.32% | - |
| Jun 1, 2026 | 79.60 | 80.70 | 79.20 | 80.70 | 80.41 | 0.62% | - |
| May 29, 2026 | 78.50 | 80.20 | 78.40 | 80.20 | 79.91 | 3.48% | - |
| May 28, 2026 | 78.00 | 78.30 | 77.50 | 77.50 | 77.22 | -1.15% | - |
| May 27, 2026 | 78.70 | 78.80 | 78.40 | 78.40 | 78.12 | -0.51% | 50 |
| May 26, 2026 | 78.90 | 79.10 | 78.80 | 78.80 | 78.52 | -0.13% | - |
| May 25, 2026 | 78.80 | 79.00 | 78.80 | 78.90 | 78.62 | 0.64% | - |
| May 22, 2026 | 78.10 | 78.70 | 77.90 | 78.40 | 78.12 | 0.90% | - |
| May 21, 2026 | 77.80 | 77.80 | 77.40 | 77.70 | 77.42 | -1.02% | - |
| May 20, 2026 | 79.70 | 79.70 | 78.20 | 78.50 | 78.22 | -2.24% | - |
| May 19, 2026 | 79.40 | 80.30 | 79.40 | 80.30 | 80.01 | 0.75% | - |
| May 18, 2026 | 78.10 | 79.70 | 77.90 | 79.70 | 79.42 | 1.40% | - |
| May 15, 2026 | 78.10 | 78.60 | 77.90 | 78.60 | 78.32 | -0.13% | - |
| May 14, 2026 | 77.10 | 78.70 | 77.00 | 78.70 | 78.42 | 4.38% | - |
| May 13, 2026 | 76.40 | 76.40 | 75.40 | 75.40 | 75.13 | -1.18% | - |
| May 12, 2026 | 75.20 | 76.30 | 75.20 | 76.30 | 76.03 | 2.01% | - |
| May 11, 2026 | 75.50 | 75.50 | 74.80 | 74.80 | 74.53 | -1.06% | - |
| May 8, 2026 | 75.90 | 76.00 | 75.60 | 75.60 | 75.33 | -0.53% | - |
| May 7, 2026 | 76.10 | 76.40 | 76.00 | 76.00 | 75.73 | -0.65% | - |