XETRA - Delayed Quote EUR

Nasdaq, Inc. (NAQ.DE)

Compare
74.65 -1.44 (-1.89%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 74.29 74.71 73.83 74.65 74.65 866
Nov 14, 2024 76.10 76.53 76.09 76.09 76.09 179
Nov 13, 2024 74.94 75.87 74.94 75.87 75.87 12
Nov 12, 2024 75.49 75.75 74.87 75.13 75.13 1,113
Nov 11, 2024 73.45 75.33 73.45 75.33 75.33 970
Nov 8, 2024 73.07 74.10 72.88 74.10 74.10 278
Nov 7, 2024 72.72 72.72 72.17 72.22 72.22 153
Nov 6, 2024 73.45 74.35 72.37 73.78 73.78 1,368
Nov 5, 2024 68.77 69.46 68.58 69.46 69.46 713
Nov 4, 2024 67.74 68.57 67.74 68.33 68.33 461
Nov 1, 2024 68.78 68.78 68.78 68.78 68.78 -
Oct 31, 2024 69.58 69.78 68.78 68.78 68.78 142
Oct 30, 2024 70.63 70.66 70.05 70.33 70.33 295
Oct 29, 2024 70.53 70.53 70.53 70.53 70.53 -
Oct 28, 2024 68.98 69.76 68.98 69.76 69.76 769
Oct 25, 2024 68.96 68.96 68.96 68.96 68.96 -
Oct 24, 2024 68.43 68.43 67.65 67.90 67.90 608
Oct 23, 2024 69.03 69.03 68.61 68.66 68.66 429
Oct 22, 2024 68.53 68.61 68.53 68.54 68.54 854
Oct 21, 2024 68.65 69.24 68.47 68.47 68.47 77
Oct 18, 2024 68.44 68.44 68.44 68.44 68.44 -
Oct 17, 2024 68.68 68.68 68.68 68.68 68.68 -
Oct 16, 2024 67.41 67.49 67.41 67.49 67.49 1
Oct 15, 2024 67.06 67.30 66.38 67.30 67.30 1,318
Oct 14, 2024 65.30 66.59 65.30 66.59 66.59 381
Oct 11, 2024 66.26 66.26 65.43 65.72 65.72 24
Oct 10, 2024 65.89 65.89 65.89 65.89 65.89 -
Oct 9, 2024 65.39 66.10 65.37 66.10 66.10 1,161
Oct 8, 2024 64.27 64.52 64.27 64.52 64.52 80
Oct 7, 2024 65.92 65.92 64.98 64.98 64.98 19
Oct 4, 2024 65.72 66.40 65.68 65.68 65.68 902
Oct 3, 2024 65.99 65.99 65.99 65.99 65.99 -
Oct 2, 2024 66.36 66.36 65.95 65.95 65.95 2
Oct 1, 2024 65.91 66.11 65.90 65.90 65.90 70
Sep 30, 2024 64.43 65.09 64.43 65.09 65.09 46
Sep 27, 2024 65.19 65.19 65.19 65.19 65.19 -
Sep 26, 2024 66.11 66.11 65.10 65.10 65.10 48
Sep 25, 2024 66.02 66.02 65.60 65.60 65.60 19
Sep 24, 2024 66.31 66.31 65.88 65.88 65.88 8
Sep 23, 2024 66.87 67.00 66.87 67.00 67.00 6
Sep 20, 2024 66.07 66.07 66.07 66.07 66.07 -
Sep 19, 2024 66.24 66.24 66.24 66.24 66.24 -
Sep 18, 2024 65.81 65.81 65.81 65.81 65.81 -
Sep 17, 2024 65.26 65.86 65.25 65.40 65.40 664
Sep 16, 2024 66.54 66.54 65.57 65.81 65.81 736
Sep 13, 2024 0.24 Dividend
Sep 13, 2024 65.62 65.62 65.62 65.62 65.62 -
Sep 12, 2024 65.16 65.16 65.16 65.16 64.92 -
Sep 11, 2024 64.09 64.09 64.09 64.09 63.85 -
Sep 10, 2024 64.65 65.21 64.65 65.21 64.97 4
Sep 9, 2024 65.93 65.93 65.39 65.39 65.15 387
Sep 6, 2024 66.32 66.35 64.78 64.84 64.60 722
Sep 5, 2024 65.73 65.73 65.73 65.73 65.49 -
Sep 4, 2024 64.19 66.48 64.19 66.48 66.24 236
Sep 3, 2024 65.57 65.70 65.03 65.03 64.79 95
Sep 2, 2024 65.95 65.95 65.64 65.64 65.40 34
Aug 30, 2024 64.06 64.64 63.60 64.47 64.23 1,120
Aug 29, 2024 64.69 64.69 64.69 64.69 64.45 -
Aug 28, 2024 64.00 64.00 63.84 63.84 63.60 10
Aug 27, 2024 63.16 63.55 63.16 63.55 63.32 227
Aug 26, 2024 63.04 63.04 63.04 63.04 62.81 -
Aug 23, 2024 63.92 63.92 62.83 62.83 62.60 4
Aug 22, 2024 63.52 63.52 63.12 63.44 63.21 4
Aug 21, 2024 63.21 63.21 63.21 63.21 62.98 -
Aug 20, 2024 62.95 63.24 62.73 62.73 62.50 296
Aug 19, 2024 63.02 63.22 63.02 63.15 62.92 4
Aug 16, 2024 64.35 64.35 63.23 63.23 63.00 221
Aug 15, 2024 63.63 63.63 62.83 63.24 63.01 17
Aug 14, 2024 62.81 62.81 62.31 62.63 62.40 244
Aug 13, 2024 62.58 62.58 62.58 62.58 62.35 -
Aug 12, 2024 62.86 62.86 62.21 62.21 61.98 6
Aug 9, 2024 61.80 62.08 61.80 62.08 61.85 4
Aug 8, 2024 60.47 61.81 60.47 61.81 61.58 509
Aug 7, 2024 60.99 61.76 60.78 61.76 61.53 148
Aug 6, 2024 59.88 60.43 59.67 60.43 60.21 739
Aug 5, 2024 58.92 59.98 58.35 59.49 59.27 1,112
Aug 2, 2024 62.35 62.35 62.35 62.35 62.12 63
Aug 1, 2024 62.88 63.20 62.48 62.51 62.28 352
Jul 31, 2024 63.92 63.92 63.20 63.20 62.97 82
Jul 30, 2024 61.12 61.12 61.12 61.12 60.89 -
Jul 29, 2024 60.17 61.12 60.17 61.12 60.89 235
Jul 26, 2024 61.33 61.33 61.33 61.33 61.10 -
Jul 25, 2024 57.96 60.94 57.96 60.94 60.72 489
Jul 24, 2024 57.77 57.93 57.77 57.93 57.72 4
Jul 23, 2024 58.21 58.22 58.21 58.22 58.01 5
Jul 22, 2024 57.44 58.02 57.36 57.86 57.65 121
Jul 19, 2024 57.25 57.25 57.25 57.25 57.04 -
Jul 18, 2024 57.93 57.93 57.92 57.92 57.71 6
Jul 17, 2024 57.39 57.77 57.39 57.77 57.56 35
Jul 16, 2024 58.16 58.16 58.16 58.16 57.95 -
Jul 15, 2024 58.08 58.08 57.76 57.76 57.55 9
Jul 12, 2024 57.42 57.69 57.32 57.69 57.48 51
Jul 11, 2024 56.42 56.42 56.42 56.42 56.21 -
Jul 10, 2024 56.15 56.42 56.15 56.42 56.21 106
Jul 9, 2024 55.95 55.95 55.95 55.95 55.74 -
Jul 8, 2024 55.91 55.91 55.87 55.87 55.66 7
Jul 5, 2024 55.40 55.73 55.40 55.63 55.43 10
Jul 4, 2024 55.54 55.54 55.54 55.54 55.34 -
Jul 3, 2024 55.85 55.85 55.85 55.85 55.64 -
Jul 2, 2024 55.10 55.85 55.10 55.85 55.64 81
Jul 1, 2024 56.48 56.48 55.74 55.76 55.55 781
Jun 28, 2024 55.82 55.82 55.82 55.82 55.61 -
Jun 27, 2024 56.41 56.41 56.41 56.41 56.20 -
Jun 26, 2024 56.57 56.60 56.06 56.21 56.00 370
Jun 25, 2024 56.05 56.18 55.85 55.85 55.64 100
Jun 24, 2024 56.66 56.66 55.77 56.54 56.33 137
Jun 21, 2024 54.75 54.75 54.75 54.75 54.55 3
Jun 20, 2024 55.08 55.08 54.80 54.80 54.60 21
Jun 19, 2024 55.08 55.08 55.08 55.08 54.88 -
Jun 18, 2024 55.02 55.02 54.73 54.73 54.53 1
Jun 17, 2024 55.12 55.12 54.43 54.43 54.23 7
Jun 14, 2024 0.24 Dividend
Jun 14, 2024 54.86 54.86 54.86 54.86 54.66 -
Jun 13, 2024 54.93 54.93 54.93 54.93 54.49 -
Jun 12, 2024 55.56 55.56 54.75 54.85 54.41 173
Jun 11, 2024 55.00 55.06 55.00 55.06 54.62 50
Jun 10, 2024 54.70 54.90 54.63 54.83 54.39 25
Jun 7, 2024 54.97 54.97 54.57 54.87 54.43 36
Jun 6, 2024 54.36 55.14 54.36 54.81 54.37 38
Jun 5, 2024 54.50 54.92 54.50 54.92 54.48 100
Jun 4, 2024 53.97 54.52 53.93 54.33 53.89 46
Jun 3, 2024 54.30 54.73 53.89 53.89 53.46 110
May 31, 2024 55.01 55.01 54.17 54.35 53.91 306
May 30, 2024 55.16 55.16 55.16 55.16 54.72 -
May 29, 2024 55.25 55.54 55.24 55.24 54.80 71
May 28, 2024 57.38 57.38 57.38 57.38 56.92 -
May 27, 2024 57.38 57.38 57.38 57.38 56.92 57
May 24, 2024 57.51 57.51 57.51 57.51 57.05 -
May 23, 2024 58.13 58.13 57.76 57.76 57.30 6
May 22, 2024 57.65 57.65 57.65 57.65 57.19 -
May 21, 2024 57.91 57.91 57.14 57.40 56.94 7
May 20, 2024 57.85 57.85 57.85 57.85 57.39 -
May 17, 2024 57.65 57.65 57.02 57.05 56.59 181
May 16, 2024 56.02 56.02 56.02 56.02 55.57 3
May 15, 2024 56.19 56.21 56.12 56.21 55.76 30
May 14, 2024 55.87 55.87 55.87 55.87 55.42 179
May 13, 2024 56.24 56.66 56.18 56.66 56.20 43
May 10, 2024 55.80 56.00 55.80 56.00 55.55 45
May 9, 2024 55.81 55.81 55.81 55.81 55.36 -
May 8, 2024 56.20 56.40 55.65 55.65 55.20 29
May 7, 2024 57.55 57.66 57.08 57.08 56.62 8
May 6, 2024 56.21 56.67 56.21 56.49 56.04 75
May 3, 2024 56.10 56.11 55.54 55.87 55.42 100
May 2, 2024 56.30 56.30 55.61 55.61 55.16 84
Apr 30, 2024 56.24 56.50 55.72 56.00 55.55 159
Apr 29, 2024 56.18 56.58 55.98 56.41 55.96 508
Apr 26, 2024 55.35 55.35 55.35 55.35 54.91 -
Apr 25, 2024 56.92 57.23 55.35 55.35 54.91 247
Apr 24, 2024 57.04 57.17 57.04 57.14 56.68 19
Apr 23, 2024 57.69 57.69 57.22 57.23 56.77 37
Apr 22, 2024 56.73 57.02 56.73 57.02 56.56 63
Apr 19, 2024 56.47 56.47 56.47 56.47 56.02 -
Apr 18, 2024 56.63 56.63 56.63 56.63 56.17 -
Apr 17, 2024 56.35 56.37 56.35 56.37 55.92 5
Apr 16, 2024 56.55 56.55 56.34 56.48 56.03 192
Apr 15, 2024 58.13 58.13 57.39 57.39 56.93 68
Apr 12, 2024 58.95 59.13 57.99 57.99 57.52 379
Apr 11, 2024 59.04 59.10 58.38 58.38 57.91 239
Apr 10, 2024 58.49 58.66 58.46 58.57 58.10 6
Apr 9, 2024 58.07 58.07 58.02 58.02 57.55 20
Apr 8, 2024 57.37 57.43 57.23 57.25 56.79 17
Apr 5, 2024 56.06 56.95 56.06 56.95 56.49 214
Apr 4, 2024 56.95 57.34 56.95 57.34 56.88 2
Apr 3, 2024 57.38 57.38 57.07 57.17 56.71 233
Apr 2, 2024 58.28 58.28 56.93 56.93 56.47 134
Mar 28, 2024 58.54 58.54 58.54 58.54 58.07 -
Mar 27, 2024 57.64 57.94 57.56 57.58 57.12 206
Mar 26, 2024 57.16 57.50 56.88 57.46 57.00 2,775
Mar 25, 2024 56.64 56.66 56.64 56.66 56.20 1
Mar 22, 2024 57.22 57.44 57.16 57.44 56.98 461
Mar 21, 2024 55.84 55.84 55.84 55.84 55.39 -
Mar 20, 2024 55.80 55.84 55.36 55.84 55.39 535
Mar 19, 2024 55.60 55.62 55.38 55.38 54.93 224
Mar 18, 2024 54.40 54.40 54.40 54.40 53.96 -
Mar 15, 2024 54.34 54.40 54.34 54.40 53.96 10
Mar 14, 2024 54.56 54.56 53.80 53.96 53.53 104
Mar 13, 2024 0.22 Dividend
Mar 13, 2024 54.46 54.46 54.46 54.46 54.02 -
Mar 12, 2024 54.90 55.02 54.90 55.02 54.36 183
Mar 11, 2024 55.12 55.12 54.86 54.92 54.26 48
Mar 8, 2024 54.06 55.04 54.00 55.04 54.38 436
Mar 7, 2024 53.36 53.36 53.36 53.36 52.72 -
Mar 6, 2024 52.24 52.70 52.24 52.54 51.91 413
Mar 5, 2024 52.22 52.94 52.22 52.94 52.30 13
Mar 4, 2024 52.34 52.44 52.34 52.44 51.81 1
Mar 1, 2024 52.46 52.46 51.44 51.60 50.98 433
Feb 29, 2024 51.86 52.18 51.86 52.18 51.55 14
Feb 28, 2024 52.16 52.24 52.10 52.24 51.61 23
Feb 27, 2024 51.90 51.90 51.90 51.90 51.28 -
Feb 26, 2024 51.82 52.14 51.64 51.64 51.02 135
Feb 23, 2024 52.18 52.40 52.18 52.40 51.77 45
Feb 22, 2024 51.70 52.18 51.70 52.18 51.55 56
Feb 21, 2024 51.34 51.60 51.34 51.48 50.86 413
Feb 20, 2024 51.20 51.22 51.00 51.22 50.61 194
Feb 19, 2024 51.32 51.76 51.16 51.48 50.86 243
Feb 16, 2024 51.94 51.94 51.38 51.56 50.94 308
Feb 15, 2024 52.60 52.60 51.32 51.32 50.70 15
Feb 14, 2024 52.00 52.28 51.86 51.96 51.34 357
Feb 13, 2024 52.14 52.14 52.14 52.14 51.51 -
Feb 12, 2024 52.68 53.16 52.66 53.08 52.44 594
Feb 9, 2024 52.70 52.70 52.70 52.70 52.07 -
Feb 8, 2024 52.86 52.86 52.76 52.76 52.13 1
Feb 7, 2024 52.20 52.48 52.18 52.48 51.85 372
Feb 6, 2024 51.86 52.14 51.86 52.12 51.49 3
Feb 5, 2024 52.42 52.64 52.16 52.16 51.53 143
Feb 2, 2024 52.38 52.64 52.38 52.64 52.01 1
Feb 1, 2024 54.10 54.10 52.10 52.24 51.61 164
Jan 31, 2024 53.38 55.70 53.38 54.16 53.51 773
Jan 30, 2024 53.58 53.88 53.58 53.88 53.23 204
Jan 29, 2024 53.58 53.58 53.58 53.58 52.94 -
Jan 26, 2024 53.80 53.80 53.70 53.70 53.06 100
Jan 25, 2024 53.32 53.48 53.30 53.30 52.66 38
Jan 24, 2024 53.42 54.06 53.42 53.80 53.15 364
Jan 23, 2024 53.52 53.88 53.52 53.88 53.23 100
Jan 22, 2024 53.02 53.40 52.92 53.32 52.68 338
Jan 19, 2024 51.76 51.76 51.76 51.76 51.14 -
Jan 18, 2024 51.76 51.76 51.76 51.76 51.14 -
Jan 17, 2024 51.88 51.94 51.56 51.94 51.32 420
Jan 16, 2024 51.62 52.62 51.36 52.62 51.99 1,187
Jan 15, 2024 52.40 52.40 51.40 51.44 50.82 260
Jan 12, 2024 51.04 52.08 51.04 51.62 51.00 638
Jan 11, 2024 51.68 52.10 51.42 51.42 50.80 162
Jan 10, 2024 51.60 51.60 51.60 51.60 50.98 -
Jan 9, 2024 51.64 51.72 51.64 51.72 51.10 1
Jan 8, 2024 50.92 51.42 50.76 51.42 50.80 57
Jan 5, 2024 51.62 51.62 50.84 50.86 50.25 72
Jan 4, 2024 51.72 51.72 51.46 51.60 50.98 905
Jan 3, 2024 51.80 51.80 51.52 51.52 50.90 4
Jan 2, 2024 53.02 53.02 52.22 52.22 51.59 90
Dec 29, 2023 52.96 52.96 52.70 52.70 52.07 200
Dec 28, 2023 52.00 52.48 52.00 52.48 51.85 380
Dec 27, 2023 52.62 52.62 52.02 52.02 51.40 218
Dec 22, 2023 50.84 51.88 50.84 51.72 51.10 94
Dec 21, 2023 50.46 50.62 50.42 50.54 49.93 217
Dec 20, 2023 50.94 51.00 50.94 51.00 50.39 1
Dec 19, 2023 50.82 50.88 50.62 50.70 50.09 249
Dec 18, 2023 50.52 50.52 49.32 50.38 49.78 1,574
Dec 15, 2023 51.30 51.44 51.30 51.44 50.82 13
Dec 14, 2023 52.26 52.26 51.48 51.48 50.86 194
Dec 13, 2023 50.46 50.46 50.10 50.10 49.50 1,060
Dec 12, 2023 50.52 50.52 50.26 50.26 49.66 5
Dec 11, 2023 50.62 50.62 50.18 50.42 49.81 321
Dec 8, 2023 50.02 50.02 50.00 50.00 49.40 75
Dec 7, 2023 0.22 Dividend
Dec 7, 2023 51.98 52.08 50.48 50.52 49.91 1,601
Dec 6, 2023 51.26 51.98 51.26 51.98 51.14 36
Dec 5, 2023 51.50 52.12 51.38 51.48 50.65 15
Dec 4, 2023 51.58 52.06 51.58 51.90 51.06 131
Dec 1, 2023 51.76 51.76 51.28 51.42 50.59 45
Nov 30, 2023 51.18 51.18 50.84 50.84 50.02 40
Nov 29, 2023 50.92 50.92 50.92 50.92 50.10 -
Nov 28, 2023 50.56 50.84 50.00 50.68 49.86 682
Nov 27, 2023 50.46 50.46 50.46 50.46 49.64 -
Nov 24, 2023 50.54 50.88 50.44 50.52 49.70 108
Nov 23, 2023 50.82 51.02 50.82 51.02 50.19 21
Nov 22, 2023 50.92 50.92 50.74 50.74 49.92 830
Nov 21, 2023 49.26 49.80 49.26 49.80 48.99 33
Nov 20, 2023 49.00 49.43 49.00 49.43 48.63 40
Nov 17, 2023 49.16 49.16 49.16 49.16 48.36 -
Nov 16, 2023 49.15 49.37 48.72 49.36 48.56 150
Nov 15, 2023 48.96 49.14 48.94 49.14 48.34 21

Related Tickers