Skip to main content
Nasdaq, Inc. (ETR:NAQ)
Germany flag Germany · Delayed Price · Currency is EUR
75.40
-0.94 (-1.23%)
At close: Mar 6, 2026

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202675.8975.8975.4075.4075.40-1.23%26
Mar 5, 202676.7376.7376.3476.3476.34-0.14%164
Mar 4, 202675.1376.4575.0076.4576.451.76%103
Mar 3, 202674.9775.1574.3075.1375.130.51%1,163
Mar 2, 202673.3475.3472.8174.7574.750.96%1,953
Feb 27, 202673.9174.0473.9174.0474.040.19%157
Feb 26, 202671.5074.0171.5073.9073.904.11%1,053
Feb 25, 202668.9370.9868.9370.9870.983.41%748
Feb 24, 202668.6768.6768.6468.6468.64-1.52%1
Feb 23, 202668.9569.7068.9569.7069.700.52%354
Feb 20, 202669.1569.3469.1569.3469.34-0.39%3
Feb 19, 202669.6570.0669.0769.6169.610.52%211
Feb 18, 202667.7469.3067.7469.2569.251.88%872
Feb 17, 202667.5867.9767.4467.9767.971.39%482
Feb 16, 202667.3467.5067.0467.0467.040.22%54
Feb 13, 202666.6066.8966.6066.8966.892.12%10
Feb 12, 202666.8466.8465.5065.5065.50-3.19%294
Feb 11, 202669.5669.6467.6667.6667.66-4.60%1,076
Feb 10, 202672.8973.0667.1970.9270.92-1.79%6,781
Feb 9, 202672.2772.2771.7572.2172.210.40%930
Feb 6, 202673.1973.9371.9271.9271.92-2.72%969
Feb 5, 202675.6375.8573.7973.9373.931.00%2,874
Feb 4, 202674.6975.1372.2673.2073.20-2.71%4,008
Feb 3, 202682.3682.6475.2475.2475.24-8.33%667
Feb 2, 202681.2782.6981.0282.0882.080.45%542
Jan 30, 202681.7182.9181.6181.7181.71-2.65%559
Jan 29, 202682.6584.0182.6583.9383.931.33%347
Jan 28, 202682.2782.8382.2782.8382.83-0.93%559
Jan 27, 202683.6183.6183.6183.6183.610.52%60
Jan 26, 202682.5583.1882.3283.1883.18-0.32%563
Jan 23, 202684.4784.4783.4583.4583.45-0.97%80
Jan 22, 202685.1985.1984.2784.2784.270.37%183
Jan 21, 202683.4784.1083.2783.9683.96-0.93%195
Jan 20, 202685.4985.5784.1684.7584.750.81%1,202
Jan 19, 202684.1585.6083.6684.0784.07-3.71%1,188
Jan 16, 202686.3687.3186.3687.3187.310.47%21
Jan 15, 202686.0486.9686.0086.9086.901.48%75
Jan 14, 202684.6685.6384.6685.6385.631.55%453
Jan 13, 202685.3385.4684.3284.3284.32-1.13%1,383
Jan 12, 202684.0985.2883.0885.2885.28-0.33%1,317
Jan 9, 202685.9986.1585.4785.5685.56-0.85%139
Jan 8, 202686.4686.4685.7286.2986.290.33%229
Jan 7, 202686.4686.4985.9686.0186.010.94%139
Jan 6, 202684.1985.3683.8585.2185.211.95%122
Jan 5, 202682.3483.5882.3483.5883.582.03%851
Jan 2, 202682.6883.3081.9281.9281.92-2.29%602
Dec 30, 202584.6084.6083.6983.8483.84-0.65%358
Dec 29, 202583.6084.7283.6084.3984.391.50%464
Dec 23, 202583.5783.6082.8283.1483.140.35%1,222
Dec 22, 202580.7382.9980.7382.8582.851.49%1,575
Dec 19, 202580.9181.6380.9181.6381.632.58%229
Dec 17, 202579.1479.5879.1479.5879.580.25%4
Dec 16, 202578.8479.3878.6379.3879.380.54%161
Dec 15, 202580.2480.2478.9578.9578.95-1.41%221
Dec 12, 202579.9980.0879.7280.0880.080.73%371
Dec 11, 202577.4779.5077.4779.5079.502.12%447
Dec 10, 202577.8878.1577.7777.8577.851.21%268
Dec 9, 202577.2377.9676.9276.9276.92-0.32%973
Dec 8, 202577.6977.6977.1777.1777.17-0.45%14
Dec 5, 202577.1577.5277.1577.5277.521.10%35
Dec 4, 202576.5276.6875.7076.6876.450.72%441
Dec 3, 202575.4776.8675.4776.1375.90-0.74%14
Dec 2, 202577.5577.5576.7076.7076.47-0.87%127
Dec 1, 202578.5378.5377.3777.3777.14-1.60%508
Nov 28, 202578.7578.7578.6378.6378.391.04%5
Nov 27, 202577.8277.8277.8277.8277.59--
Nov 26, 202576.8177.8576.8177.8277.591.01%131
Nov 25, 202576.3677.0476.3677.0476.810.64%188
Nov 24, 202576.1977.0276.1976.5576.320.76%413
Nov 21, 202575.4675.9775.2075.9775.740.41%572
Nov 20, 202575.5476.4075.5475.6675.431.82%592
Nov 19, 202573.5674.3173.5674.3174.090.99%68
Nov 18, 202573.8673.8673.3173.5873.36-1.27%61
Nov 17, 202575.1275.1774.5374.5374.30-1.01%78
Nov 14, 202575.2575.4074.4575.2975.06-0.44%612
Nov 13, 202576.7576.8475.6275.6275.39-1.16%577
Nov 12, 202575.6776.6675.6776.5176.280.95%630
Nov 11, 202575.7975.7975.7975.7975.560.16%-
Nov 10, 202574.8175.8774.8175.6775.441.15%661
Nov 7, 202574.8874.8874.5074.8174.580.50%351
Nov 6, 202574.2374.6872.6874.4474.22-0.55%1,583
Nov 5, 202575.0875.0874.5974.8574.62-0.12%479
Nov 4, 202572.8075.2772.8074.9474.710.32%607
Nov 3, 202574.6674.7073.9674.7074.470.12%944
Oct 31, 202574.0074.6174.0074.6174.380.57%14
Oct 30, 202573.6674.2373.6074.1973.97-0.01%883
Oct 29, 202575.5475.7874.2074.2073.98-2.41%407
Oct 28, 202576.1876.1876.0376.0375.800.04%23
Oct 27, 202576.2776.2775.9776.0075.77-0.29%417
Oct 24, 202576.8376.8376.2276.2275.99-0.07%467
Oct 23, 202576.0976.6275.8276.2776.040.57%477
Oct 22, 202578.4878.4875.8475.8475.61-4.53%913
Oct 21, 202576.3179.5376.3079.4479.203.86%1,982
Oct 20, 202575.8776.6075.8776.4976.261.32%38
Oct 17, 202575.3675.4975.1175.4975.26-1.58%208
Oct 16, 202577.3177.3176.7076.7076.47-0.70%122
Oct 15, 202577.4077.9077.2177.2477.010.19%1,353
Oct 14, 202577.1477.5176.9077.0976.86-0.31%927
Oct 13, 202577.2978.0077.2977.3377.100.62%246
Oct 10, 202578.9279.3076.8576.8576.62-1.88%823