Advertisement
U.S. markets closed

Nasdaq, Inc. (NAQ.DE)

XETRA - XETRA Delayed Price. Currency in EUR
74.65-1.44 (-1.89%)
At close: 05:35PM CET

  • Dividend

    NAQ.DE announced a cash dividend of 0.24 with an ex-date of Dec. 6, 2024

Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202474.2974.7173.8374.6574.65866
Nov 14, 202476.1076.5376.0976.0976.09179
Nov 13, 202474.9475.8774.9475.8775.8712
Nov 12, 202475.4975.7574.8775.1375.131,113
Nov 11, 202473.4575.3373.4575.3375.33970
Nov 08, 202473.0774.1072.8874.1074.10278
Nov 07, 202472.7272.7272.1772.2272.22153
Nov 06, 202473.4574.3572.3773.7873.781,368
Nov 05, 202468.7769.4668.5869.4669.46713
Nov 04, 202467.7468.5767.7468.3368.33461
Nov 01, 202468.7868.7868.7868.7868.78-
Oct 31, 202469.5869.7868.7868.7868.78142
Oct 30, 202470.6370.6670.0570.3370.33295
Oct 29, 202470.5370.5370.5370.5370.53-
Oct 28, 202468.9869.7668.9869.7669.76769
Oct 25, 202468.9668.9668.9668.9668.96-
Oct 24, 202468.4368.4367.6567.9067.90608
Oct 23, 202469.0369.0368.6168.6668.66429
Oct 22, 202468.5368.6168.5368.5468.54854
Oct 21, 202468.6569.2468.4768.4768.4777
Oct 18, 202468.4468.4468.4468.4468.44-
Oct 17, 202468.6868.6868.6868.6868.68-
Oct 16, 202467.4167.4967.4167.4967.491
Oct 15, 202467.0667.3066.3867.3067.301,318
Oct 14, 202465.3066.5965.3066.5966.59381
Oct 11, 202466.2666.2665.4365.7265.7224
Oct 10, 202465.8965.8965.8965.8965.89-
Oct 09, 202465.3966.1065.3766.1066.101,161
Oct 08, 202464.2764.5264.2764.5264.5280
Oct 07, 202465.9265.9264.9864.9864.9819
Oct 04, 202465.7266.4065.6865.6865.68902
Oct 03, 202465.9965.9965.9965.9965.99-
Oct 02, 202466.3666.3665.9565.9565.952
Oct 01, 202465.9166.1165.9065.9065.9070
Sep 30, 202464.4365.0964.4365.0965.0946
Sep 27, 202465.1965.1965.1965.1965.19-
Sep 26, 202466.1166.1165.1065.1065.1048
Sep 25, 202466.0266.0265.6065.6065.6019
Sep 24, 202466.3166.3165.8865.8865.888
Sep 23, 202466.8767.0066.8767.0067.006
Sep 20, 202466.0766.0766.0766.0766.07-
Sep 19, 202466.2466.2466.2466.2466.24-
Sep 18, 202465.8165.8165.8165.8165.81-
Sep 17, 202465.2665.8665.2565.4065.40664
Sep 16, 202466.5466.5465.5765.8165.81736
Sep 13, 202465.6265.6265.6265.6265.62-
Sep 13, 20240.24 Dividend
Sep 12, 202465.1665.1665.1665.1664.92-
Sep 11, 202464.0964.0964.0964.0963.85-
Sep 10, 202464.6565.2164.6565.2164.974
Sep 09, 202465.9365.9365.3965.3965.15387
Sep 06, 202466.3266.3564.7864.8464.60722
Sep 05, 202465.7365.7365.7365.7365.49-
Sep 04, 202464.1966.4864.1966.4866.24236
Sep 03, 202465.5765.7065.0365.0364.7995
Sep 02, 202465.9565.9565.6465.6465.4034
Aug 30, 202464.0664.6463.6064.4764.231,120
Aug 29, 202464.6964.6964.6964.6964.45-
Aug 28, 202464.0064.0063.8463.8463.6010
Aug 27, 202463.1663.5563.1663.5563.32227
Aug 26, 202463.0463.0463.0463.0462.81-
Aug 23, 202463.9263.9262.8362.8362.604
Aug 22, 202463.5263.5263.1263.4463.214
Aug 21, 202463.2163.2163.2163.2162.98-
Aug 20, 202462.9563.2462.7362.7362.50296
Aug 19, 202463.0263.2263.0263.1562.924
Aug 16, 202464.3564.3563.2363.2363.00221
Aug 15, 202463.6363.6362.8363.2463.0117
Aug 14, 202462.8162.8162.3162.6362.40244
Aug 13, 202462.5862.5862.5862.5862.35-
Aug 12, 202462.8662.8662.2162.2161.986
Aug 09, 202461.8062.0861.8062.0861.854
Aug 08, 202460.4761.8160.4761.8161.58509
Aug 07, 202460.9961.7660.7861.7661.53148
Aug 06, 202459.8860.4359.6760.4360.21739
Aug 05, 202458.9259.9858.3559.4959.271,112
Aug 02, 202462.3562.3562.3562.3562.1263
Aug 01, 202462.8863.2062.4862.5162.28352
Jul 31, 202463.9263.9263.2063.2062.9782
Jul 30, 202461.1261.1261.1261.1260.89-
Jul 29, 202460.1761.1260.1761.1260.89235
Jul 26, 202461.3361.3361.3361.3361.10-
Jul 25, 202457.9660.9457.9660.9460.72489
Jul 24, 202457.7757.9357.7757.9357.724
Jul 23, 202458.2158.2258.2158.2258.015
Jul 22, 202457.4458.0257.3657.8657.65121
Jul 19, 202457.2557.2557.2557.2557.04-
Jul 18, 202457.9357.9357.9257.9257.716
Jul 17, 202457.3957.7757.3957.7757.5635
Jul 16, 202458.1658.1658.1658.1657.95-
Jul 15, 202458.0858.0857.7657.7657.559
Jul 12, 202457.4257.6957.3257.6957.4851
Jul 11, 202456.4256.4256.4256.4256.21-
Jul 10, 202456.1556.4256.1556.4256.21106
Jul 09, 202455.9555.9555.9555.9555.74-
Jul 08, 202455.9155.9155.8755.8755.667
Jul 05, 202455.4055.7355.4055.6355.4310
Jul 04, 202455.5455.5455.5455.5455.34-
Jul 03, 202455.8555.8555.8555.8555.64-
Jul 02, 202455.1055.8555.1055.8555.6481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...