Nasdaq, Inc. (ETR:NAQ)
Germany
· Delayed Price · Currency is EUR 77.60
+0.20 (0.26%)
At close: Apr 28, 2026
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | - | -0.52% | - |
| Apr 27, 2026 | 75.80 | 77.40 | 75.80 | 77.40 | 77.40 | 2.11% | 226 |
| Apr 24, 2026 | 74.70 | 75.90 | 74.30 | 75.80 | 75.80 | 0.66% | 532 |
| Apr 23, 2026 | 73.50 | 76.50 | 73.00 | 75.30 | 75.30 | 1.62% | 998 |
| Apr 22, 2026 | 75.40 | 75.40 | 74.10 | 74.10 | 74.10 | -1.46% | 275 |
| Apr 21, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.94% | 75 |
| Apr 20, 2026 | 74.70 | 75.30 | 74.40 | 74.50 | 74.50 | -0.80% | 1,017 |
| Apr 17, 2026 | 74.90 | 75.90 | 74.90 | 75.10 | 75.10 | 0.27% | 194 |
| Apr 16, 2026 | 74.60 | 74.90 | 74.60 | 74.90 | 74.90 | - | 54 |
| Apr 15, 2026 | 73.50 | 74.90 | 73.50 | 74.90 | 74.90 | 2.04% | 675 |
| Apr 14, 2026 | 73.50 | 73.80 | 73.40 | 73.40 | 73.40 | 0.96% | 492 |
| Apr 13, 2026 | 71.20 | 72.70 | 70.70 | 72.70 | 72.70 | 2.97% | 154 |
| Apr 10, 2026 | 72.30 | 72.30 | 70.30 | 70.60 | 70.60 | -3.55% | 976 |
| Apr 9, 2026 | 75.40 | 75.40 | 72.90 | 73.20 | 73.20 | -3.56% | 416 |
| Apr 8, 2026 | 76.00 | 76.00 | 75.20 | 75.90 | 75.90 | 1.20% | 965 |
| Apr 7, 2026 | 76.20 | 76.20 | 74.90 | 75.00 | 75.00 | 0.12% | 945 |
| Apr 2, 2026 | 73.04 | 74.91 | 73.04 | 74.91 | 74.91 | 1.74% | 200 |
| Apr 1, 2026 | 74.00 | 74.25 | 73.22 | 73.63 | 73.63 | 0.51% | 506 |
| Mar 31, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.37% | - |
| Mar 30, 2026 | 70.58 | 72.99 | 70.58 | 72.99 | 72.99 | 1.94% | 201 |
| Mar 27, 2026 | 72.58 | 72.58 | 71.60 | 71.60 | 71.60 | -1.39% | 45 |
| Mar 26, 2026 | 72.10 | 72.61 | 72.10 | 72.61 | 72.61 | -0.04% | 160 |
| Mar 25, 2026 | 72.68 | 72.90 | 72.64 | 72.64 | 72.64 | -0.77% | 123 |
| Mar 24, 2026 | 74.84 | 74.84 | 73.20 | 73.20 | 73.20 | -1.78% | 174 |
| Mar 23, 2026 | 74.72 | 74.85 | 74.53 | 74.53 | 74.53 | -0.23% | 471 |
| Mar 20, 2026 | 74.76 | 74.76 | 74.70 | 74.70 | 74.70 | 1.16% | 16 |
| Mar 19, 2026 | 74.12 | 74.40 | 73.84 | 73.84 | 73.84 | -0.61% | 5 |
| Mar 18, 2026 | 74.12 | 74.29 | 74.12 | 74.29 | 74.29 | -1.20% | 2 |
| Mar 17, 2026 | 75.26 | 75.26 | 75.14 | 75.19 | 75.19 | 0.82% | 4 |
| Mar 16, 2026 | 75.44 | 75.44 | 74.58 | 74.58 | 74.58 | 0.04% | 20 |
| Mar 13, 2026 | 74.29 | 74.55 | 74.29 | 74.55 | 74.31 | 2.18% | 3 |
| Mar 12, 2026 | 73.07 | 73.07 | 72.96 | 72.96 | 72.73 | -0.75% | 1 |
| Mar 11, 2026 | 74.49 | 75.98 | 73.15 | 73.51 | 73.28 | -3.00% | 415 |
| Mar 10, 2026 | 75.49 | 75.88 | 75.36 | 75.78 | 75.54 | 0.62% | 530 |
| Mar 9, 2026 | 75.72 | 75.72 | 75.21 | 75.31 | 75.07 | -0.12% | 746 |
| Mar 6, 2026 | 75.89 | 75.89 | 75.40 | 75.40 | 75.16 | -1.23% | 26 |
| Mar 5, 2026 | 76.73 | 76.73 | 76.34 | 76.34 | 76.10 | -0.14% | 164 |
| Mar 4, 2026 | 75.13 | 76.45 | 75.00 | 76.45 | 76.21 | 1.76% | 103 |
| Mar 3, 2026 | 74.97 | 75.15 | 74.30 | 75.13 | 74.89 | 0.51% | 1,163 |
| Mar 2, 2026 | 73.34 | 75.34 | 72.81 | 74.75 | 74.51 | 0.96% | 1,953 |
| Feb 27, 2026 | 73.91 | 74.04 | 73.91 | 74.04 | 73.81 | 0.19% | 157 |
| Feb 26, 2026 | 71.50 | 74.01 | 71.50 | 73.90 | 73.67 | 4.11% | 1,053 |
| Feb 25, 2026 | 68.93 | 70.98 | 68.93 | 70.98 | 70.76 | 3.41% | 748 |
| Feb 24, 2026 | 68.67 | 68.67 | 68.64 | 68.64 | 68.42 | -1.52% | 1 |
| Feb 23, 2026 | 68.95 | 69.70 | 68.95 | 69.70 | 69.48 | 0.52% | 354 |
| Feb 20, 2026 | 69.15 | 69.34 | 69.15 | 69.34 | 69.12 | -0.39% | 3 |
| Feb 19, 2026 | 69.65 | 70.06 | 69.07 | 69.61 | 69.39 | 0.52% | 211 |
| Feb 18, 2026 | 67.74 | 69.30 | 67.74 | 69.25 | 69.03 | 1.88% | 872 |
| Feb 17, 2026 | 67.58 | 67.97 | 67.44 | 67.97 | 67.75 | 1.39% | 482 |
| Feb 16, 2026 | 67.34 | 67.50 | 67.04 | 67.04 | 66.83 | 0.22% | 54 |
| Feb 13, 2026 | 66.60 | 66.89 | 66.60 | 66.89 | 66.68 | 2.12% | 10 |
| Feb 12, 2026 | 66.84 | 66.84 | 65.50 | 65.50 | 65.29 | -3.19% | 294 |
| Feb 11, 2026 | 69.56 | 69.64 | 67.66 | 67.66 | 67.45 | -4.60% | 1,076 |
| Feb 10, 2026 | 72.89 | 73.06 | 67.19 | 70.92 | 70.70 | -1.79% | 6,781 |
| Feb 9, 2026 | 72.27 | 72.27 | 71.75 | 72.21 | 71.98 | 0.40% | 930 |
| Feb 6, 2026 | 73.19 | 73.93 | 71.92 | 71.92 | 71.69 | -2.72% | 969 |
| Feb 5, 2026 | 75.63 | 75.85 | 73.79 | 73.93 | 73.70 | 1.00% | 2,874 |
| Feb 4, 2026 | 74.69 | 75.13 | 72.26 | 73.20 | 72.97 | -2.71% | 4,008 |
| Feb 3, 2026 | 82.36 | 82.64 | 75.24 | 75.24 | 75.00 | -8.33% | 667 |
| Feb 2, 2026 | 81.27 | 82.69 | 81.02 | 82.08 | 81.82 | 0.45% | 542 |
| Jan 30, 2026 | 81.71 | 82.91 | 81.61 | 81.71 | 81.45 | -2.65% | 559 |
| Jan 29, 2026 | 82.65 | 84.01 | 82.65 | 83.93 | 83.66 | 1.33% | 347 |
| Jan 28, 2026 | 82.27 | 82.83 | 82.27 | 82.83 | 82.57 | -0.93% | 559 |
| Jan 27, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.35 | 0.52% | 60 |
| Jan 26, 2026 | 82.55 | 83.18 | 82.32 | 83.18 | 82.92 | -0.32% | 563 |
| Jan 23, 2026 | 84.47 | 84.47 | 83.45 | 83.45 | 83.19 | -0.97% | 80 |
| Jan 22, 2026 | 85.19 | 85.19 | 84.27 | 84.27 | 84.00 | 0.37% | 183 |
| Jan 21, 2026 | 83.47 | 84.10 | 83.27 | 83.96 | 83.69 | -0.93% | 195 |
| Jan 20, 2026 | 85.49 | 85.57 | 84.16 | 84.75 | 84.48 | 0.81% | 1,202 |
| Jan 19, 2026 | 84.15 | 85.60 | 83.66 | 84.07 | 83.80 | -3.71% | 1,188 |
| Jan 16, 2026 | 86.36 | 87.31 | 86.36 | 87.31 | 87.03 | 0.47% | 21 |
| Jan 15, 2026 | 86.04 | 86.96 | 86.00 | 86.90 | 86.62 | 1.48% | 75 |
| Jan 14, 2026 | 84.66 | 85.63 | 84.66 | 85.63 | 85.36 | 1.55% | 460 |
| Jan 13, 2026 | 85.33 | 85.46 | 84.32 | 84.32 | 84.05 | -1.13% | 1,383 |
| Jan 12, 2026 | 84.09 | 85.28 | 83.08 | 85.28 | 85.01 | -0.33% | 1,317 |
| Jan 9, 2026 | 85.99 | 86.15 | 85.47 | 85.56 | 85.29 | -0.85% | 139 |
| Jan 8, 2026 | 86.46 | 86.46 | 85.72 | 86.29 | 86.02 | 0.33% | 229 |
| Jan 7, 2026 | 86.46 | 86.49 | 85.96 | 86.01 | 85.74 | 0.94% | 139 |
| Jan 6, 2026 | 84.19 | 85.36 | 83.85 | 85.21 | 84.94 | 1.95% | 122 |
| Jan 5, 2026 | 82.34 | 83.58 | 82.34 | 83.58 | 83.32 | 2.03% | 851 |
| Jan 2, 2026 | 82.68 | 83.30 | 81.92 | 81.92 | 81.66 | -2.29% | 602 |
| Dec 30, 2025 | 84.60 | 84.60 | 83.69 | 83.84 | 83.57 | -0.65% | 358 |
| Dec 29, 2025 | 83.60 | 84.72 | 83.60 | 84.39 | 84.12 | 1.50% | 464 |
| Dec 23, 2025 | 83.57 | 83.60 | 82.82 | 83.14 | 82.88 | 0.35% | 1,222 |
| Dec 22, 2025 | 80.73 | 82.99 | 80.73 | 82.85 | 82.59 | 1.49% | 1,575 |
| Dec 19, 2025 | 80.91 | 81.63 | 80.91 | 81.63 | 81.37 | 2.58% | 229 |
| Dec 18, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.33 | - | - |
| Dec 17, 2025 | 79.14 | 79.58 | 79.14 | 79.58 | 79.33 | 0.25% | 4 |
| Dec 16, 2025 | 78.84 | 79.38 | 78.63 | 79.38 | 79.13 | 0.54% | 161 |
| Dec 15, 2025 | 80.24 | 80.24 | 78.95 | 78.95 | 78.70 | -1.41% | 221 |
| Dec 12, 2025 | 79.99 | 80.08 | 79.72 | 80.08 | 79.83 | 0.73% | 371 |
| Dec 11, 2025 | 77.47 | 79.50 | 77.47 | 79.50 | 79.25 | 2.12% | 447 |
| Dec 10, 2025 | 77.88 | 78.15 | 77.77 | 77.85 | 77.60 | 1.21% | 288 |
| Dec 9, 2025 | 77.23 | 77.96 | 76.92 | 76.92 | 76.68 | -0.32% | 973 |
| Dec 8, 2025 | 77.69 | 77.69 | 77.17 | 77.17 | 76.93 | -0.45% | 304 |
| Dec 5, 2025 | 77.15 | 77.52 | 77.15 | 77.52 | 77.27 | 1.10% | 35 |
| Dec 4, 2025 | 76.52 | 76.68 | 75.70 | 76.68 | 76.21 | 0.72% | 441 |
| Dec 3, 2025 | 75.47 | 76.86 | 75.47 | 76.13 | 75.66 | -0.74% | 14 |
| Dec 2, 2025 | 77.55 | 77.55 | 76.70 | 76.70 | 76.23 | -0.87% | 127 |
| Dec 1, 2025 | 78.53 | 78.53 | 77.37 | 77.37 | 76.89 | -1.60% | 658 |