STOCKS SHED LOSSES AS INVESTORS ON WATCH FOR CUES

Rivian stock soars after Volkswagen says it'll invest up to US$5 billion in JV

Nasdaq Inc (NAQ.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

55.71

-0.07

(-0.13%)

As of 08:00AM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	55.78	55.78	55.78	55.71	55.71	10
Jun 25, 2024	55.78	55.78	55.78	55.78	55.78	-
Jun 24, 2024	56.01	56.01	56.01	56.01	56.01	-
Jun 21, 2024	55.03	55.03	55.03	55.03	55.03	-
Jun 20, 2024	54.68	54.68	54.68	54.68	54.68	-
Jun 19, 2024	54.66	54.66	54.66	54.66	54.66	-
Jun 18, 2024	54.49	54.49	54.49	54.49	54.49	-
Jun 17, 2024	54.68	54.68	54.68	54.68	54.68	-
Jun 14, 2024	54.67	54.67	54.67	54.67	54.67	-
Jun 14, 2024	0.24 Dividend
Jun 13, 2024	54.81	54.81	54.81	54.81	54.57	-
Jun 12, 2024	54.81	54.81	54.81	54.81	54.57	-
Jun 11, 2024	54.77	54.77	54.77	54.77	54.53	-
Jun 10, 2024	54.41	54.41	54.41	54.41	54.17	-
Jun 07, 2024	54.22	54.22	54.22	54.22	53.98	-
Jun 06, 2024	54.59	54.59	54.59	54.59	54.35	-
Jun 05, 2024	54.52	54.52	54.52	54.52	54.28	-
Jun 04, 2024	53.57	53.57	53.57	53.57	53.34	-
Jun 03, 2024	54.28	54.28	54.28	54.28	54.04	-
May 31, 2024	54.51	54.51	54.51	54.51	54.27	-
May 30, 2024	54.72	54.72	54.72	54.72	54.48	-
May 29, 2024	55.03	55.03	55.03	55.03	54.79	-
May 28, 2024	57.11	57.11	57.11	57.11	56.86	-
May 27, 2024	57.31	57.31	57.31	57.31	57.06	-
May 24, 2024	56.64	56.64	56.64	56.64	56.39	-
May 23, 2024	57.51	57.51	57.51	57.51	57.26	-
May 22, 2024	57.23	57.23	57.23	57.23	56.98	-
May 21, 2024	57.16	57.16	57.16	57.16	56.91	-
May 20, 2024	57.48	57.48	57.48	57.48	57.23	-
May 17, 2024	56.98	56.98	56.98	56.98	56.73	-
May 16, 2024	56.13	56.13	56.13	56.13	55.88	-
May 15, 2024	55.58	55.58	55.58	55.58	55.34	-
May 14, 2024	55.95	55.95	55.95	55.95	55.71	-
May 13, 2024	55.81	55.81	55.81	55.81	55.57	-
May 10, 2024	55.79	55.79	55.79	55.79	55.55	-
May 09, 2024	55.46	55.46	55.46	55.46	55.22	-
May 08, 2024	56.48	56.48	56.48	56.48	56.23	-
May 07, 2024	57.04	57.04	57.04	57.04	56.79	-
May 06, 2024	56.32	56.32	56.32	56.32	56.07	-
May 03, 2024	56.04	56.04	56.04	56.04	55.79	-
May 02, 2024	55.60	55.60	55.60	55.60	55.36	-
Apr 30, 2024	55.86	55.86	55.86	55.86	55.62	-
Apr 29, 2024	55.96	55.96	55.96	55.96	55.71	-
Apr 26, 2024	56.05	56.05	56.05	56.05	55.80	-
Apr 25, 2024	57.02	57.02	57.02	57.02	56.77	-
Apr 24, 2024	56.65	56.65	56.65	56.65	56.40	-
Apr 23, 2024	57.16	57.16	57.16	57.16	56.91	-
Apr 22, 2024	56.46	56.46	56.46	56.46	56.21	-
Apr 19, 2024	56.01	56.01	56.01	56.01	55.76	-
Apr 18, 2024	56.07	56.07	56.07	56.07	55.82	-
Apr 17, 2024	56.31	56.31	56.31	56.31	56.06	-
Apr 16, 2024	56.47	56.47	56.47	56.47	56.22	-
Apr 15, 2024	57.66	57.66	57.66	57.66	57.41	-
Apr 12, 2024	58.87	58.87	58.87	58.87	58.61	-
Apr 11, 2024	58.35	59.41	58.35	59.41	59.15	10
Apr 10, 2024	58.18	58.18	58.18	58.18	57.93	-
Apr 09, 2024	57.35	57.35	57.35	57.35	57.10	-
Apr 08, 2024	56.96	56.96	56.96	56.96	56.71	-
Apr 05, 2024	56.20	56.20	56.20	56.20	55.95	-
Apr 04, 2024	56.59	56.59	56.59	56.59	56.34	-
Apr 03, 2024	56.09	56.09	56.09	56.09	55.84	-
Apr 02, 2024	57.77	57.77	57.77	57.77	57.52	-
Mar 28, 2024	58.08	58.08	58.08	58.08	57.83	-
Mar 27, 2024	57.44	57.44	57.40	57.40	57.15	-
Mar 26, 2024	57.00	57.00	57.00	57.00	56.75	-
Mar 25, 2024	56.80	56.80	56.80	56.80	56.55	-
Mar 22, 2024	56.46	56.46	56.46	56.46	56.21	-
Mar 21, 2024	55.78	55.78	55.78	55.78	55.54	-
Mar 20, 2024	55.72	55.72	55.72	55.72	55.48	-
Mar 19, 2024	55.34	55.34	55.34	55.34	55.10	-
Mar 18, 2024	54.72	54.72	54.72	54.72	54.48	-
Mar 15, 2024	53.88	53.88	53.88	53.88	53.64	-
Mar 14, 2024	54.36	54.36	54.36	54.36	54.12	-
Mar 13, 2024	54.38	54.38	54.38	54.38	54.14	-
Mar 13, 2024	0.22 Dividend
Mar 12, 2024	54.80	54.80	54.80	54.80	54.34	-
Mar 11, 2024	54.56	54.56	54.56	54.56	54.10	-
Mar 08, 2024	53.76	53.76	53.76	53.76	53.31	-
Mar 07, 2024	52.78	52.78	52.78	52.78	52.34	-
Mar 06, 2024	51.98	51.98	51.98	51.98	51.54	-
Mar 05, 2024	52.14	52.14	52.14	52.14	51.70	-
Mar 04, 2024	51.82	51.82	51.82	51.82	51.39	-
Mar 01, 2024	51.84	51.84	51.84	51.84	51.41	-
Feb 29, 2024	51.74	51.74	51.74	51.74	51.31	-
Feb 28, 2024	51.78	51.78	51.78	51.78	51.35	-
Feb 27, 2024	51.52	51.52	51.52	51.52	51.09	-
Feb 26, 2024	52.06	52.06	52.06	52.06	51.62	-
Feb 23, 2024	51.86	51.86	51.86	51.86	51.43	-
Feb 22, 2024	51.60	51.60	51.60	51.60	51.17	-
Feb 21, 2024	51.12	51.12	51.12	51.12	50.69	-
Feb 20, 2024	51.42	51.42	51.42	51.42	50.99	-
Feb 19, 2024	51.22	51.22	51.22	51.22	50.79	-
Feb 16, 2024	51.20	51.20	51.20	51.20	50.77	-
Feb 15, 2024	51.90	51.90	51.90	51.90	51.47	-
Feb 14, 2024	51.78	51.78	51.78	51.78	51.35	-
Feb 13, 2024	52.50	52.50	52.50	52.50	52.06	-
Feb 12, 2024	52.60	52.60	52.60	52.60	52.16	-
Feb 09, 2024	52.40	52.40	52.40	52.40	51.96	-
Feb 08, 2024	52.56	52.56	52.56	52.56	52.12	-
Feb 07, 2024	52.12	52.12	52.12	52.12	51.68	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,747.78-40.70(-0.19%)

S&P 5005,468.64-0.66(-0.01%)

DOW39,153.88+41.72(+0.11%)

CAD/USD0.7302-0.0021(-0.29%)

CRUDE OIL80.95+0.12(+0.15%)

Bitcoin CAD83,430.66-877.51(-1.04%)

STOCKS SHED LOSSES AS INVESTORS ON WATCH FOR CUES

Nasdaq Inc (NAQ.HA)

S&P/TSX
21,747.78
-40.70(-0.19%)

S&P 500
5,468.64
-0.66(-0.01%)

DOW
39,153.88
+41.72(+0.11%)

CAD/USD
0.7302
-0.0021(-0.29%)

CRUDE OIL
80.95
+0.12(+0.15%)

Bitcoin CAD
83,430.66
-877.51(-1.04%)