Nasdaq, Inc. (ETR:NAQ)
Germany
· Delayed Price · Currency is EUR 77.52
+1.07 (1.40%)
At close: Dec 5, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.15 | 77.52 | 77.15 | 77.52 | 77.52 | 1.10% | 35 |
| Dec 4, 2025 | 76.52 | 76.68 | 75.70 | 76.68 | 76.45 | 0.72% | 441 |
| Dec 3, 2025 | 75.47 | 76.86 | 75.47 | 76.13 | 75.90 | -0.74% | 14 |
| Dec 2, 2025 | 77.55 | 77.55 | 76.70 | 76.70 | 76.47 | -0.87% | 127 |
| Dec 1, 2025 | 78.53 | 78.53 | 77.37 | 77.37 | 77.14 | -1.60% | 508 |
| Nov 28, 2025 | 78.75 | 78.75 | 78.63 | 78.63 | 78.39 | 1.04% | 5 |
| Nov 27, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.59 | - | - |
| Nov 26, 2025 | 76.81 | 77.85 | 76.81 | 77.82 | 77.59 | 1.01% | 131 |
| Nov 25, 2025 | 76.36 | 77.04 | 76.36 | 77.04 | 76.81 | 0.64% | 188 |
| Nov 24, 2025 | 76.19 | 77.02 | 76.19 | 76.55 | 76.32 | 0.76% | 413 |
| Nov 21, 2025 | 75.46 | 75.97 | 75.20 | 75.97 | 75.74 | 0.41% | 572 |
| Nov 20, 2025 | 75.54 | 76.40 | 75.54 | 75.66 | 75.43 | 1.82% | 592 |
| Nov 19, 2025 | 73.56 | 74.31 | 73.56 | 74.31 | 74.09 | 0.99% | 68 |
| Nov 18, 2025 | 73.86 | 73.86 | 73.31 | 73.58 | 73.36 | -1.27% | 61 |
| Nov 17, 2025 | 75.12 | 75.17 | 74.53 | 74.53 | 74.30 | -1.01% | 78 |
| Nov 14, 2025 | 75.25 | 75.40 | 74.45 | 75.29 | 75.06 | -0.44% | 612 |
| Nov 13, 2025 | 76.75 | 76.84 | 75.62 | 75.62 | 75.39 | -1.16% | 577 |
| Nov 12, 2025 | 75.67 | 76.66 | 75.67 | 76.51 | 76.28 | 0.95% | 630 |
| Nov 11, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.56 | 0.16% | - |
| Nov 10, 2025 | 74.81 | 75.87 | 74.81 | 75.67 | 75.44 | 1.15% | 661 |
| Nov 7, 2025 | 74.88 | 74.88 | 74.50 | 74.81 | 74.58 | 0.50% | 351 |
| Nov 6, 2025 | 74.23 | 74.68 | 72.68 | 74.44 | 74.22 | -0.55% | 1,583 |
| Nov 5, 2025 | 75.08 | 75.08 | 74.59 | 74.85 | 74.62 | -0.12% | 479 |
| Nov 4, 2025 | 72.80 | 75.27 | 72.80 | 74.94 | 74.71 | 0.32% | 607 |
| Nov 3, 2025 | 74.66 | 74.70 | 73.96 | 74.70 | 74.47 | 0.12% | 944 |
| Oct 31, 2025 | 74.00 | 74.61 | 74.00 | 74.61 | 74.38 | 0.57% | 14 |
| Oct 30, 2025 | 73.66 | 74.23 | 73.60 | 74.19 | 73.97 | -0.01% | 883 |
| Oct 29, 2025 | 75.54 | 75.78 | 74.20 | 74.20 | 73.98 | -2.41% | 407 |
| Oct 28, 2025 | 76.18 | 76.18 | 76.03 | 76.03 | 75.80 | 0.04% | 23 |
| Oct 27, 2025 | 76.27 | 76.27 | 75.97 | 76.00 | 75.77 | -0.29% | 417 |
| Oct 24, 2025 | 76.83 | 76.83 | 76.22 | 76.22 | 75.99 | -0.07% | 467 |
| Oct 23, 2025 | 76.09 | 76.62 | 75.82 | 76.27 | 76.04 | 0.57% | 477 |
| Oct 22, 2025 | 78.48 | 78.48 | 75.84 | 75.84 | 75.61 | -4.53% | 913 |
| Oct 21, 2025 | 76.31 | 79.53 | 76.30 | 79.44 | 79.20 | 3.86% | 1,982 |
| Oct 20, 2025 | 75.87 | 76.60 | 75.87 | 76.49 | 76.26 | 1.32% | 38 |
| Oct 17, 2025 | 75.36 | 75.49 | 75.11 | 75.49 | 75.26 | -1.58% | 208 |
| Oct 16, 2025 | 77.31 | 77.31 | 76.70 | 76.70 | 76.47 | -0.70% | 122 |
| Oct 15, 2025 | 77.40 | 77.90 | 77.21 | 77.24 | 77.01 | 0.19% | 1,353 |
| Oct 14, 2025 | 77.14 | 77.51 | 76.90 | 77.09 | 76.86 | -0.31% | 927 |
| Oct 13, 2025 | 77.29 | 78.00 | 77.29 | 77.33 | 77.10 | 0.62% | 246 |
| Oct 10, 2025 | 78.92 | 79.30 | 76.85 | 76.85 | 76.62 | -1.88% | 823 |
| Oct 9, 2025 | 77.36 | 78.32 | 77.36 | 78.32 | 78.08 | 1.90% | 680 |
| Oct 8, 2025 | 76.60 | 76.86 | 76.07 | 76.86 | 76.63 | 2.18% | 204 |
| Oct 7, 2025 | 75.69 | 75.99 | 75.22 | 75.22 | 74.99 | 0.40% | 308 |
| Oct 6, 2025 | 75.34 | 75.59 | 74.92 | 74.92 | 74.69 | 0.01% | 373 |
| Oct 3, 2025 | 74.36 | 74.91 | 74.36 | 74.91 | 74.68 | 0.92% | 89 |
| Oct 2, 2025 | 74.54 | 74.54 | 73.99 | 74.23 | 74.01 | -0.54% | 417 |
| Oct 1, 2025 | 74.69 | 75.16 | 74.00 | 74.63 | 74.40 | -0.94% | 7,050 |
| Sep 30, 2025 | 75.34 | 75.42 | 75.32 | 75.34 | 75.11 | -0.33% | 456 |
| Sep 29, 2025 | 74.62 | 75.59 | 74.62 | 75.59 | 75.36 | 1.40% | 6 |
| Sep 26, 2025 | 75.00 | 75.00 | 74.55 | 74.55 | 74.32 | -0.19% | 600 |
| Sep 25, 2025 | 74.44 | 74.69 | 74.44 | 74.69 | 74.46 | 0.04% | 50 |
| Sep 24, 2025 | 75.16 | 75.16 | 74.66 | 74.66 | 74.43 | 0.17% | 1 |
| Sep 23, 2025 | 76.38 | 76.38 | 74.53 | 74.53 | 74.30 | -2.17% | 1,163 |
| Sep 22, 2025 | 76.12 | 76.18 | 76.06 | 76.18 | 75.95 | 0.47% | 276 |
| Sep 19, 2025 | 76.23 | 76.23 | 75.62 | 75.82 | 75.59 | -4.17% | 864 |
| Sep 18, 2025 | 78.54 | 79.45 | 78.53 | 79.12 | 78.88 | 0.28% | 510 |
| Sep 17, 2025 | 77.96 | 78.90 | 77.96 | 78.90 | 78.66 | 0.65% | 3 |
| Sep 16, 2025 | 80.08 | 80.08 | 78.10 | 78.39 | 78.15 | -1.99% | 54 |
| Sep 15, 2025 | 80.45 | 80.45 | 79.98 | 79.98 | 79.74 | -0.99% | 61 |
| Sep 12, 2025 | 81.69 | 82.03 | 80.78 | 80.78 | 80.54 | -1.11% | 50 |
| Sep 11, 2025 | 81.20 | 81.69 | 81.08 | 81.69 | 81.21 | 0.80% | 286 |
| Sep 10, 2025 | 80.74 | 81.48 | 80.74 | 81.04 | 80.57 | -0.32% | 247 |
| Sep 9, 2025 | 79.93 | 81.30 | 79.93 | 81.30 | 80.83 | 1.76% | 59 |
| Sep 8, 2025 | 79.83 | 79.89 | 79.83 | 79.89 | 79.42 | -1.19% | 88 |
| Sep 5, 2025 | 80.38 | 80.38 | 80.38 | 80.85 | 80.38 | 0.11% | 90 |
| Sep 4, 2025 | 80.10 | 80.76 | 80.01 | 80.76 | 80.29 | 0.75% | 288 |
| Sep 3, 2025 | 80.05 | 80.40 | 80.00 | 80.16 | 79.69 | -0.11% | 50 |
| Sep 2, 2025 | 82.04 | 82.04 | 80.25 | 80.25 | 79.78 | -0.99% | 5 |
| Sep 1, 2025 | 80.81 | 81.05 | 80.81 | 81.05 | 80.58 | 0.05% | 172 |
| Aug 29, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 80.54 | -0.33% | - |
| Aug 28, 2025 | 81.25 | 81.28 | 81.25 | 81.28 | 80.81 | -0.96% | 210 |
| Aug 27, 2025 | 81.53 | 82.07 | 81.53 | 82.07 | 81.59 | 1.38% | 3 |
| Aug 26, 2025 | 81.96 | 81.96 | 80.63 | 80.95 | 80.48 | 0.16% | 669 |
| Aug 25, 2025 | 81.31 | 81.31 | 80.82 | 80.82 | 80.35 | -0.44% | 17 |
| Aug 22, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 80.71 | -0.23% | - |
| Aug 21, 2025 | 80.96 | 81.37 | 80.94 | 81.37 | 80.90 | 0.81% | 4 |
| Aug 20, 2025 | 79.76 | 81.00 | 79.76 | 80.72 | 80.25 | 0.19% | 638 |
| Aug 19, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.10 | -0.37% | 9 |
| Aug 18, 2025 | 81.14 | 81.14 | 80.57 | 80.87 | 80.40 | -0.33% | 318 |
| Aug 15, 2025 | 82.36 | 82.36 | 81.14 | 81.14 | 80.67 | -1.08% | 80 |
| Aug 14, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 81.55 | 0.92% | - |
| Aug 13, 2025 | 82.40 | 82.55 | 81.28 | 81.28 | 80.81 | -0.96% | 498 |
| Aug 12, 2025 | 82.33 | 82.33 | 82.07 | 82.07 | 81.59 | -2.34% | 1 |
| Aug 11, 2025 | 83.15 | 84.15 | 83.15 | 84.04 | 83.55 | 1.31% | 303 |
| Aug 8, 2025 | 83.10 | 83.45 | 82.95 | 82.95 | 82.47 | -0.40% | 63 |
| Aug 7, 2025 | 82.77 | 83.28 | 82.77 | 83.28 | 82.79 | 0.37% | 68 |
| Aug 6, 2025 | 83.37 | 83.37 | 82.59 | 82.97 | 82.49 | 0.52% | 237 |
| Aug 5, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.06 | -1.05% | 775 |
| Aug 4, 2025 | 83.18 | 83.76 | 83.08 | 83.42 | 82.93 | 1.77% | 65 |
| Aug 1, 2025 | 83.89 | 84.05 | 81.45 | 81.97 | 81.49 | -2.89% | 738 |
| Jul 31, 2025 | 83.80 | 84.41 | 83.79 | 84.41 | 83.92 | 0.68% | 194 |
| Jul 30, 2025 | 82.65 | 83.84 | 82.65 | 83.84 | 83.35 | 1.48% | 207 |
| Jul 29, 2025 | 82.40 | 82.93 | 82.24 | 82.62 | 82.14 | 0.63% | 340 |
| Jul 28, 2025 | 81.21 | 82.10 | 80.94 | 82.10 | 81.62 | 2.39% | 466 |
| Jul 25, 2025 | 80.10 | 81.14 | 79.76 | 80.18 | 79.71 | -0.80% | 491 |
| Jul 24, 2025 | 75.80 | 80.83 | 75.51 | 80.83 | 80.36 | 6.66% | 375 |
| Jul 23, 2025 | 76.40 | 76.40 | 75.22 | 75.78 | 75.34 | 0.46% | 140 |
| Jul 22, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 74.99 | -1.62% | 12 |
| Jul 21, 2025 | 76.29 | 76.67 | 76.29 | 76.67 | 76.22 | -0.21% | 1 |