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 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 |