Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 86.20
+0.20 (0.23%)
At close: Aug 28, 2026
VIE:NDAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 85.40 | 85.60 | 85.40 | 85.40 | - | -0.70% | - |
| Aug 27, 2026 | 85.30 | 86.00 | 85.30 | 86.00 | 86.00 | 1.30% | - |
| Aug 26, 2026 | 84.80 | 84.90 | 84.70 | 84.90 | 84.90 | -0.12% | - |
| Aug 25, 2026 | 84.90 | 85.00 | 83.20 | 85.00 | 85.00 | 0.12% | - |
| Aug 24, 2026 | 84.20 | 84.90 | 84.20 | 84.90 | 84.90 | 0.95% | - |
| Aug 21, 2026 | 83.50 | 84.20 | 83.50 | 84.10 | 84.10 | -0.59% | - |
| Aug 20, 2026 | 82.40 | 84.60 | 82.30 | 84.60 | 84.60 | 0.12% | - |
| Aug 19, 2026 | 83.50 | 84.50 | 83.40 | 84.50 | 84.50 | 0.48% | - |
| Aug 18, 2026 | 83.50 | 84.20 | 83.50 | 84.10 | 84.10 | 0.48% | - |
| Aug 17, 2026 | 83.60 | 83.80 | 83.40 | 83.70 | 83.70 | -0.24% | - |
| Aug 14, 2026 | 84.60 | 84.60 | 83.90 | 83.90 | 83.90 | 1.33% | - |
| Aug 13, 2026 | 83.20 | 83.20 | 82.80 | 82.80 | 82.80 | 0.36% | - |
| Aug 12, 2026 | 82.20 | 82.60 | 81.80 | 82.50 | 82.50 | -0.12% | - |
| Aug 11, 2026 | 82.90 | 82.90 | 82.60 | 82.60 | 82.60 | -0.84% | 66 |
| Aug 10, 2026 | 81.90 | 83.30 | 81.80 | 83.30 | 83.30 | 1.09% | - |
| Aug 7, 2026 | 82.20 | 82.40 | 81.70 | 82.40 | 82.40 | 1.73% | - |
| Aug 6, 2026 | 82.10 | 82.50 | 81.00 | 81.00 | 81.00 | -1.10% | - |
| Aug 5, 2026 | 81.40 | 82.10 | 81.30 | 81.90 | 81.90 | 0.37% | - |
| Aug 4, 2026 | 82.00 | 82.00 | 81.60 | 81.60 | 81.60 | -0.12% | - |
| Aug 3, 2026 | 82.30 | 82.60 | 81.70 | 81.70 | 81.70 | -0.24% | - |
| Jul 31, 2026 | 82.30 | 82.40 | 81.80 | 81.90 | 81.90 | 0.12% | - |
| Jul 30, 2026 | 83.20 | 85.10 | 81.80 | 81.80 | 81.80 | -3.20% | - |
| Jul 29, 2026 | 84.50 | 84.50 | 84.20 | 84.50 | 84.50 | - | - |
| Jul 28, 2026 | 82.60 | 84.50 | 82.60 | 84.50 | 84.50 | 2.92% | - |
| Jul 27, 2026 | 80.90 | 82.10 | 80.90 | 82.10 | 82.10 | 1.11% | 50 |
| Jul 24, 2026 | 79.90 | 81.20 | 79.90 | 81.20 | 81.20 | 0.12% | - |
| Jul 23, 2026 | 79.70 | 81.40 | 79.60 | 81.10 | 81.10 | 1.50% | - |
| Jul 22, 2026 | 79.20 | 79.90 | 79.20 | 79.90 | 79.90 | 0.13% | - |
| Jul 21, 2026 | 80.80 | 80.80 | 79.40 | 79.80 | 79.80 | -1.48% | - |
| Jul 20, 2026 | 80.40 | 81.00 | 80.10 | 81.00 | 81.00 | 0.62% | - |
| Jul 17, 2026 | 82.00 | 82.20 | 80.50 | 80.50 | 80.50 | -1.59% | - |
| 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% | - |