Nasdaq, Inc. (NAQ.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

54.86

-0.07

(-0.13%)

At close: 05:35PM CEST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	54.86	54.86	54.86	54.86	54.86	-
Jun 14, 2024	0.24 Dividend
Jun 13, 2024	54.93	54.93	54.93	54.93	54.69	-
Jun 12, 2024	55.56	55.56	54.75	54.85	54.61	173
Jun 11, 2024	55.00	55.06	55.00	55.06	54.82	50
Jun 10, 2024	54.70	54.90	54.63	54.83	54.59	25
Jun 07, 2024	54.97	54.97	54.57	54.87	54.63	36
Jun 06, 2024	54.36	55.14	54.36	54.81	54.57	38
Jun 05, 2024	54.50	54.92	54.50	54.92	54.68	100
Jun 04, 2024	53.97	54.52	53.93	54.33	54.09	46
Jun 03, 2024	54.30	54.73	53.89	53.89	53.65	110
May 31, 2024	55.01	55.01	54.17	54.35	54.11	306
May 30, 2024	55.16	55.16	55.16	55.16	54.92	-
May 29, 2024	55.25	55.54	55.24	55.24	55.00	71
May 28, 2024	57.38	57.38	57.38	57.38	57.13	-
May 27, 2024	57.38	57.38	57.38	57.38	57.13	57
May 24, 2024	57.51	57.51	57.51	57.51	57.26	-
May 23, 2024	58.13	58.13	57.76	57.76	57.51	6
May 22, 2024	57.65	57.65	57.65	57.65	57.40	-
May 21, 2024	57.91	57.91	57.14	57.40	57.15	7
May 20, 2024	57.85	57.85	57.85	57.85	57.60	-
May 17, 2024	57.65	57.65	57.02	57.05	56.80	181
May 16, 2024	56.02	56.02	56.02	56.02	55.78	3
May 15, 2024	56.19	56.21	56.12	56.21	55.96	30
May 14, 2024	55.87	55.87	55.87	55.87	55.63	179
May 13, 2024	56.24	56.66	56.18	56.66	56.41	43
May 10, 2024	55.80	56.00	55.80	56.00	55.76	45
May 09, 2024	55.81	55.81	55.81	55.81	55.57	-
May 08, 2024	56.20	56.40	55.65	55.65	55.41	29
May 07, 2024	57.55	57.66	57.08	57.08	56.83	8
May 06, 2024	56.21	56.67	56.21	56.49	56.24	75
May 03, 2024	56.10	56.11	55.54	55.87	55.63	100
May 02, 2024	56.30	56.30	55.61	55.61	55.37	84
Apr 30, 2024	56.24	56.50	55.72	56.00	55.76	159
Apr 29, 2024	56.18	56.58	55.98	56.41	56.16	508
Apr 26, 2024	55.35	55.35	55.35	55.35	55.11	-
Apr 25, 2024	56.92	57.23	55.35	55.35	55.11	247
Apr 24, 2024	57.04	57.17	57.04	57.14	56.89	19
Apr 23, 2024	57.69	57.69	57.22	57.23	56.98	37
Apr 22, 2024	56.73	57.02	56.73	57.02	56.77	63
Apr 19, 2024	56.47	56.47	56.47	56.47	56.22	-
Apr 18, 2024	56.63	56.63	56.63	56.63	56.38	-
Apr 17, 2024	56.35	56.37	56.35	56.37	56.12	5
Apr 16, 2024	56.55	56.55	56.34	56.48	56.23	192
Apr 15, 2024	58.13	58.13	57.39	57.39	57.14	68
Apr 12, 2024	58.95	59.13	57.99	57.99	57.74	379
Apr 11, 2024	59.04	59.10	58.38	58.38	58.12	239
Apr 10, 2024	58.49	58.66	58.46	58.57	58.31	6
Apr 09, 2024	58.07	58.07	58.02	58.02	57.77	20
Apr 08, 2024	57.37	57.43	57.23	57.25	57.00	17
Apr 05, 2024	56.06	56.95	56.06	56.95	56.70	214
Apr 04, 2024	56.95	57.34	56.95	57.34	57.09	2
Apr 03, 2024	57.38	57.38	57.07	57.17	56.92	233
Apr 02, 2024	58.28	58.28	56.93	56.93	56.68	134
Mar 28, 2024	58.54	58.54	58.54	58.54	58.28	-
Mar 27, 2024	57.64	57.94	57.56	57.58	57.33	206
Mar 26, 2024	57.16	57.50	56.88	57.46	57.21	2,775
Mar 25, 2024	56.64	56.66	56.64	56.66	56.41	1
Mar 22, 2024	57.22	57.44	57.16	57.44	57.19	461
Mar 21, 2024	55.84	55.84	55.84	55.84	55.60	-
Mar 20, 2024	55.80	55.84	55.36	55.84	55.60	535
Mar 19, 2024	55.60	55.62	55.38	55.38	55.14	224
Mar 18, 2024	54.40	54.40	54.40	54.40	54.16	-
Mar 15, 2024	54.34	54.40	54.34	54.40	54.16	10
Mar 14, 2024	54.56	54.56	53.80	53.96	53.72	104
Mar 13, 2024	54.46	54.46	54.46	54.46	54.22	-
Mar 13, 2024	0.22 Dividend
Mar 12, 2024	54.90	55.02	54.90	55.02	54.56	183
Mar 11, 2024	55.12	55.12	54.86	54.92	54.46	48
Mar 08, 2024	54.06	55.04	54.00	55.04	54.58	436
Mar 07, 2024	53.36	53.36	53.36	53.36	52.91	-
Mar 06, 2024	52.24	52.70	52.24	52.54	52.10	413
Mar 05, 2024	52.22	52.94	52.22	52.94	52.50	13
Mar 04, 2024	52.34	52.44	52.34	52.44	52.00	1
Mar 01, 2024	52.46	52.46	51.44	51.60	51.17	433
Feb 29, 2024	51.86	52.18	51.86	52.18	51.74	14
Feb 28, 2024	52.16	52.24	52.10	52.24	51.80	23
Feb 27, 2024	51.90	51.90	51.90	51.90	51.47	-
Feb 26, 2024	51.82	52.14	51.64	51.64	51.21	135
Feb 23, 2024	52.18	52.40	52.18	52.40	51.96	45
Feb 22, 2024	51.70	52.18	51.70	52.18	51.74	56
Feb 21, 2024	51.34	51.60	51.34	51.48	51.05	413
Feb 20, 2024	51.20	51.22	51.00	51.22	50.79	194
Feb 19, 2024	51.32	51.76	51.16	51.48	51.05	243
Feb 16, 2024	51.94	51.94	51.38	51.56	51.13	308
Feb 15, 2024	52.60	52.60	51.32	51.32	50.89	15
Feb 14, 2024	52.00	52.28	51.86	51.96	51.53	357
Feb 13, 2024	52.14	52.14	52.14	52.14	51.70	-
Feb 12, 2024	52.68	53.16	52.66	53.08	52.64	594
Feb 09, 2024	52.70	52.70	52.70	52.70	52.26	-
Feb 08, 2024	52.86	52.86	52.76	52.76	52.32	1
Feb 07, 2024	52.20	52.48	52.18	52.48	52.04	372
Feb 06, 2024	51.86	52.14	51.86	52.12	51.68	3
Feb 05, 2024	52.42	52.64	52.16	52.16	51.72	143
Feb 02, 2024	52.38	52.64	52.38	52.64	52.20	1
Feb 01, 2024	54.10	54.10	52.10	52.24	51.80	164
Jan 31, 2024	53.38	55.70	53.38	54.16	53.71	773
Jan 30, 2024	53.58	53.88	53.58	53.88	53.43	204
Jan 29, 2024	53.58	53.58	53.58	53.58	53.13	-
Jan 26, 2024	53.80	53.80	53.70	53.70	53.25	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,111.36+137.16(+0.15%)

Nasdaq, Inc. (NAQ.DE)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,111.36
+137.16(+0.15%)