Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

Nasdaq, Inc. (NAQ.DE)

Compare
79.03
+0.98
+(1.26%)
At close: February 21 at 5:35:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202578.6679.1678.6679.0379.03853
Feb 20, 202578.8979.3978.0578.0578.05408
Feb 19, 202578.2478.7077.7478.7078.70100
Feb 18, 202577.9078.1477.3977.4777.47477
Feb 17, 202578.6378.6378.1378.1378.13172
Feb 14, 202577.7077.7077.7077.7077.70-
Feb 13, 202577.3477.4976.6977.2877.28405
Feb 12, 202577.6577.7276.8476.8676.86360
Feb 11, 202579.4379.4577.3477.3477.34561
Feb 10, 202581.1581.1978.8278.8978.89764
Feb 7, 202581.7381.7380.4080.8580.85870
Feb 6, 202580.1481.0779.7380.8580.85606
Feb 5, 202579.1079.1078.9778.9778.9750
Feb 4, 202579.5479.5579.3479.3479.34141
Feb 3, 202580.2380.2379.0879.5279.52937
Jan 31, 202578.2378.2378.2378.2378.23-
Jan 30, 202578.8879.3077.7478.2378.23499
Jan 29, 202575.5175.5175.5175.5175.5112
Jan 28, 202577.3978.6677.3978.2778.27808
Jan 27, 202576.5976.6776.3176.6776.6793
Jan 24, 202577.5277.5277.5277.5277.52-
Jan 23, 202577.9277.9277.2277.2377.2387
Jan 22, 202576.7077.0276.6077.0277.02381
Jan 21, 202576.8476.8576.2476.4476.44211
Jan 20, 202576.4376.4976.4376.4976.4960
Jan 17, 202576.4676.9976.4576.7576.75317
Jan 16, 202575.0875.6474.9875.5675.56135
Jan 15, 202574.7175.2373.6974.6074.60213
Jan 14, 202574.4774.7274.2974.2974.2941
Jan 13, 202573.7974.6073.7974.3474.34186
Jan 10, 202575.9876.2273.9374.1074.10788
Jan 9, 202576.3476.4176.0076.3576.35342
Jan 8, 202574.3275.4974.3275.4975.491,160
Jan 7, 202574.1674.1673.7274.1574.15369
Jan 6, 202576.2176.2174.3374.3374.33611
Jan 3, 202575.6575.8875.6575.8875.8842
Jan 2, 202575.2675.9275.2675.9275.92165
Dec 30, 202474.3375.2474.3374.7874.78232
Dec 27, 202476.1576.1575.3575.3575.35151
Dec 23, 202475.4875.4874.2874.7574.75741
Dec 20, 202474.6675.3174.1675.3175.31526
Dec 19, 202475.4375.4374.5074.9574.95464
Dec 18, 202476.2376.2376.2376.2376.23-
Dec 17, 202476.3576.3575.7375.9775.97472
Dec 16, 202476.9977.4176.4076.9676.96100
Dec 13, 202477.2277.2276.9676.9676.968
Dec 12, 202477.9677.9677.2377.2377.2353
Dec 11, 202477.2677.2677.2677.2677.26-
Dec 10, 202475.9275.9275.9275.9275.92-
Dec 9, 202476.9477.2375.9275.9275.921,018
Dec 6, 2024 0.23 Dividend
Dec 6, 202476.5676.5676.5676.5676.5622
Dec 5, 202477.3877.3876.6476.6476.40175
Dec 4, 202477.9177.9176.8076.8076.56362
Dec 3, 202478.4178.4177.1077.1576.91163
Dec 2, 202479.2879.4878.9878.9878.73377
Nov 29, 202479.2379.2879.1079.1078.85149
Nov 28, 202478.7978.7978.7978.7978.54-
Nov 27, 202478.7978.7978.7978.7978.54-
Nov 26, 202477.8178.2377.8178.2377.99100
Nov 25, 202478.0278.0278.0278.0277.78-
Nov 22, 202477.6478.0277.4778.0277.78184
Nov 21, 202476.5276.7976.3876.7976.55259
Nov 20, 202475.9675.9675.9675.9675.72-
Nov 19, 202475.0875.5774.8075.5775.331,008
Nov 18, 202474.2275.5574.1275.5575.31638
Nov 15, 202474.2974.7173.8374.6574.42866
Nov 14, 202476.1076.5376.0976.0975.85179
Nov 13, 202474.9475.8774.9475.8775.6312
Nov 12, 202475.4975.7574.8775.1374.891,113
Nov 11, 202473.4575.3373.4575.3375.09970
Nov 8, 202473.0774.1072.8874.1073.87278
Nov 7, 202472.7272.7272.1772.2271.99153
Nov 6, 202473.4574.3572.3773.7873.551,368
Nov 5, 202468.7769.4668.5869.4669.24713
Nov 4, 202467.7468.5767.7468.3368.12461
Nov 1, 202468.7868.7868.7868.7868.56-
Oct 31, 202469.5869.7868.7868.7868.56142
Oct 30, 202470.6370.6670.0570.3370.11295
Oct 29, 202470.5370.5370.5370.5370.31-
Oct 28, 202468.9869.7668.9869.7669.54769
Oct 25, 202468.9668.9668.9668.9668.74-
Oct 24, 202468.4368.4367.6567.9067.69608
Oct 23, 202469.0369.0368.6168.6668.44429
Oct 22, 202468.5368.6168.5368.5468.33854
Oct 21, 202468.6569.2468.4768.4768.2677
Oct 18, 202468.4468.4468.4468.4468.23-
Oct 17, 202468.6868.6868.6868.6868.46-
Oct 16, 202467.4167.4967.4167.4967.281
Oct 15, 202467.0667.3066.3867.3067.091,318
Oct 14, 202465.3066.5965.3066.5966.38381
Oct 11, 202466.2666.2665.4365.7265.5124
Oct 10, 202465.8965.8965.8965.8965.68-
Oct 9, 202465.3966.1065.3766.1065.891,161
Oct 8, 202464.2764.5264.2764.5264.3280
Oct 7, 202465.9265.9264.9864.9864.7819
Oct 4, 202465.7266.4065.6865.6865.47902
Oct 3, 202465.9965.9965.9965.9965.78-
Oct 2, 202466.3666.3665.9565.9565.742
Oct 1, 202465.9166.1165.9065.9065.6970
Sep 30, 202464.4365.0964.4365.0964.8946
Sep 27, 202465.1965.1965.1965.1964.99-
Sep 26, 202466.1166.1165.1065.1064.9048
Sep 25, 202466.0266.0265.6065.6065.3919
Sep 24, 202466.3166.3165.8865.8865.678
Sep 23, 202466.8767.0066.8767.0066.796
Sep 20, 202466.0766.0766.0766.0765.86-
Sep 19, 202466.2466.2466.2466.2466.03-
Sep 18, 202465.8165.8165.8165.8165.60-
Sep 17, 202465.2665.8665.2565.4065.20664
Sep 16, 202466.5466.5465.5765.8165.60736
Sep 13, 2024 0.23 Dividend
Sep 13, 202465.6265.6265.6265.6265.41-
Sep 12, 202465.1665.1665.1665.1664.72-
Sep 11, 202464.0964.0964.0964.0963.65-
Sep 10, 202464.6565.2164.6565.2164.774
Sep 9, 202465.9365.9365.3965.3964.95387
Sep 6, 202466.3266.3564.7864.8464.40722
Sep 5, 202465.7365.7365.7365.7365.28-
Sep 4, 202464.1966.4864.1966.4866.03236
Sep 3, 202465.5765.7065.0365.0364.5995
Sep 2, 202465.9565.9565.6465.6465.1934
Aug 30, 202464.0664.6463.6064.4764.031,120
Aug 29, 202464.6964.6964.6964.6964.25-
Aug 28, 202464.0064.0063.8463.8463.4110
Aug 27, 202463.1663.5563.1663.5563.12227
Aug 26, 202463.0463.0463.0463.0462.61-
Aug 23, 202463.9263.9262.8362.8362.404
Aug 22, 202463.5263.5263.1263.4463.014
Aug 21, 202463.2163.2163.2163.2162.78-
Aug 20, 202462.9563.2462.7362.7362.30296
Aug 19, 202463.0263.2263.0263.1562.724
Aug 16, 202464.3564.3563.2363.2362.80221
Aug 15, 202463.6363.6362.8363.2462.8117
Aug 14, 202462.8162.8162.3162.6362.20244
Aug 13, 202462.5862.5862.5862.5862.15-
Aug 12, 202462.8662.8662.2162.2161.796
Aug 9, 202461.8062.0861.8062.0861.664
Aug 8, 202460.4761.8160.4761.8161.39509
Aug 7, 202460.9961.7660.7861.7661.34148
Aug 6, 202459.8860.4359.6760.4360.02739
Aug 5, 202458.9259.9858.3559.4959.091,112
Aug 2, 202462.3562.3562.3562.3561.9363
Aug 1, 202462.8863.2062.4862.5162.08352
Jul 31, 202463.9263.9263.2063.2062.7782
Jul 30, 202461.1261.1261.1261.1260.70-
Jul 29, 202460.1761.1260.1761.1260.70235
Jul 26, 202461.3361.3361.3361.3360.91-
Jul 25, 202457.9660.9457.9660.9460.53489
Jul 24, 202457.7757.9357.7757.9357.544
Jul 23, 202458.2158.2258.2158.2257.825
Jul 22, 202457.4458.0257.3657.8657.47121
Jul 19, 202457.2557.2557.2557.2556.86-
Jul 18, 202457.9357.9357.9257.9257.536
Jul 17, 202457.3957.7757.3957.7757.3835
Jul 16, 202458.1658.1658.1658.1657.76-
Jul 15, 202458.0858.0857.7657.7657.379
Jul 12, 202457.4257.6957.3257.6957.3051
Jul 11, 202456.4256.4256.4256.4256.04-
Jul 10, 202456.1556.4256.1556.4256.04106
Jul 9, 202455.9555.9555.9555.9555.57-
Jul 8, 202455.9155.9155.8755.8755.497
Jul 5, 202455.4055.7355.4055.6355.2510
Jul 4, 202455.5455.5455.5455.5455.16-
Jul 3, 202455.8555.8555.8555.8555.47-
Jul 2, 202455.1055.8555.1055.8555.4781
Jul 1, 202456.4856.4855.7455.7655.38781
Jun 28, 202455.8255.8255.8255.8255.44-
Jun 27, 202456.4156.4156.4156.4156.03-
Jun 26, 202456.5756.6056.0656.2155.83370
Jun 25, 202456.0556.1855.8555.8555.47100
Jun 24, 202456.6656.6655.7756.5456.16137
Jun 21, 202454.7554.7554.7554.7554.383
Jun 20, 202455.0855.0854.8054.8054.4321
Jun 19, 202455.0855.0855.0855.0854.71-
Jun 18, 202455.0255.0254.7354.7354.361
Jun 17, 202455.1255.1254.4354.4354.067
Jun 14, 2024 0.23 Dividend
Jun 14, 202454.8654.8654.8654.8654.49-
Jun 13, 202454.9354.9354.9354.9354.32-
Jun 12, 202455.5655.5654.7554.8554.24173
Jun 11, 202455.0055.0655.0055.0654.4550
Jun 10, 202454.7054.9054.6354.8354.2225
Jun 7, 202454.9754.9754.5754.8754.2636
Jun 6, 202454.3655.1454.3654.8154.2038
Jun 5, 202454.5054.9254.5054.9254.31100
Jun 4, 202453.9754.5253.9354.3353.7246
Jun 3, 202454.3054.7353.8953.8953.29110
May 31, 202455.0155.0154.1754.3553.74306
May 30, 202455.1655.1655.1655.1654.55-
May 29, 202455.2555.5455.2455.2454.6271
May 28, 202457.3857.3857.3857.3856.74-
May 27, 202457.3857.3857.3857.3856.7457
May 24, 202457.5157.5157.5157.5156.87-
May 23, 202458.1358.1357.7657.7657.126
May 22, 202457.6557.6557.6557.6557.01-
May 21, 202457.9157.9157.1457.4056.767
May 20, 202457.8557.8557.8557.8557.21-
May 17, 202457.6557.6557.0257.0556.41181
May 16, 202456.0256.0256.0256.0255.403
May 15, 202456.1956.2156.1256.2155.5830
May 14, 202455.8755.8755.8755.8755.25179
May 13, 202456.2456.6656.1856.6656.0343
May 10, 202455.8056.0055.8056.0055.3845
May 9, 202455.8155.8155.8155.8155.19-
May 8, 202456.2056.4055.6555.6555.0329
May 7, 202457.5557.6657.0857.0856.448
May 6, 202456.2156.6756.2156.4955.8675
May 3, 202456.1056.1155.5455.8755.25100
May 2, 202456.3056.3055.6155.6154.9984
Apr 30, 202456.2456.5055.7256.0055.38159
Apr 29, 202456.1856.5855.9856.4155.78508
Apr 26, 202455.3555.3555.3555.3554.73-
Apr 25, 202456.9257.2355.3555.3554.73247
Apr 24, 202457.0457.1757.0457.1456.5019
Apr 23, 202457.6957.6957.2257.2356.5937
Apr 22, 202456.7357.0256.7357.0256.3863
Apr 19, 202456.4756.4756.4756.4755.84-
Apr 18, 202456.6356.6356.6356.6356.00-
Apr 17, 202456.3556.3756.3556.3755.745
Apr 16, 202456.5556.5556.3456.4855.85192
Apr 15, 202458.1358.1357.3957.3956.7568
Apr 12, 202458.9559.1357.9957.9957.34379
Apr 11, 202459.0459.1058.3858.3857.73239
Apr 10, 202458.4958.6658.4658.5757.926
Apr 9, 202458.0758.0758.0258.0257.3720
Apr 8, 202457.3757.4357.2357.2556.6117
Apr 5, 202456.0656.9556.0656.9556.32214
Apr 4, 202456.9557.3456.9557.3456.702
Apr 3, 202457.3857.3857.0757.1756.53233
Apr 2, 202458.2858.2856.9356.9356.30134
Mar 28, 202458.5458.5458.5458.5457.89-
Mar 27, 202457.6457.9457.5657.5856.94206
Mar 26, 202457.1657.5056.8857.4656.822,775
Mar 25, 202456.6456.6656.6456.6656.031
Mar 22, 202457.2257.4457.1657.4456.80461
Mar 21, 202455.8455.8455.8455.8455.22-
Mar 20, 202455.8055.8455.3655.8455.22535
Mar 19, 202455.6055.6255.3855.3854.76224
Mar 18, 202454.4054.4054.4054.4053.79-
Mar 15, 202454.3454.4054.3454.4053.7910
Mar 14, 202454.5654.5653.8053.9653.36104
Mar 13, 2024 0.21 Dividend
Mar 13, 202454.4654.4654.4654.4653.85-
Mar 12, 202454.9055.0254.9055.0254.19183
Mar 11, 202455.1255.1254.8654.9254.0948
Mar 8, 202454.0655.0454.0055.0454.21436
Mar 7, 202453.3653.3653.3653.3652.55-
Mar 6, 202452.2452.7052.2452.5451.75413
Mar 5, 202452.2252.9452.2252.9452.1413
Mar 4, 202452.3452.4452.3452.4451.651
Mar 1, 202452.4652.4651.4451.6050.82433
Feb 29, 202451.8652.1851.8652.1851.3914
Feb 28, 202452.1652.2452.1052.2451.4523
Feb 27, 202451.9051.9051.9051.9051.12-
Feb 26, 202451.8252.1451.6451.6450.86135
Feb 23, 202452.1852.4052.1852.4051.6145
Feb 22, 202451.7052.1851.7052.1851.3956
Feb 21, 202451.3451.6051.3451.4850.70413

Related Tickers

MHL.DE S&P Global Inc.
512.40
-0.02%
 
3HM.DE MSCI Inc.
550.20
+0.84%
 
SB1.DE Smartbroker Holding AG
10.55
-1.40%
 
1QZ.DE Coinbase Global, Inc.
244.35
+1.01%
 
DB1.DE Deutsche Börse AG
246.40
-0.36%