Nasdaq, Inc. (1NDAQ) Price History
Daily open, high, low, close and volume for Nasdaq, Inc. (1NDAQ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €82.40 | €82.40 | €82.40 | €83.70 | 30 |
| 2026-10-08 | €81.50 | €82.40 | €81.50 | €81.90 | 90 |
| 2026-10-07 | €82.20 | €82.20 | €82.20 | €81.40 | 1 |
| 2026-10-06 | €81.30 | €81.30 | €81.30 | €81.30 | 0 |
| 2026-10-05 | €81.00 | €81.00 | €81.00 | €81.30 | 1 |
| 2026-10-02 | €82.20 | €82.20 | €82.10 | €80.10 | 76 |
| 2026-10-01 | €81.90 | €81.90 | €81.90 | €81.10 | 18 |
| 2026-09-30 | €81.40 | €81.40 | €80.80 | €81.40 | 72 |
| 2026-09-29 | €81.80 | €82.10 | €81.40 | €81.40 | 139 |
| 2026-09-28 | €81.30 | €81.30 | €81.30 | €81.30 | 0 |
| 2026-09-25 | €83.60 | €83.60 | €81.30 | €81.30 | 9 |
| 2026-09-24 | €83.30 | €83.30 | €83.30 | €83.50 | 1 |
| 2026-09-23 | €84.50 | €84.50 | €84.50 | €84.40 | 1 |
| 2026-09-22 | €81.70 | €81.70 | €81.70 | €81.70 | 0 |
| 2026-09-21 | €82.10 | €82.80 | €81.40 | €81.70 | 37 |
| 2026-09-18 | €80.20 | €80.40 | €80.20 | €80.80 | 5 |
| 2026-09-17 | €78.70 | €78.70 | €78.70 | €78.70 | 0 |
| 2026-09-16 | €78.70 | €78.70 | €78.70 | €78.70 | 0 |
| 2026-09-15 | €78.70 | €78.70 | €78.70 | €78.70 | 0 |
| 2026-09-14 | €78.70 | €78.70 | €78.70 | €78.70 | 0 |
| 2026-09-11 | €80.10 | €80.10 | €80.10 | €78.70 | 3 |
| 2026-09-10 | €81.40 | €81.40 | €81.40 | €81.40 | 0 |
| 2026-09-09 | €80.60 | €80.60 | €80.60 | €81.40 | 110 |
| 2026-09-08 | €83.20 | €83.20 | €81.80 | €82.00 | 132 |
| 2026-09-07 | €83.40 | €83.40 | €83.40 | €83.40 | 0 |
| 2026-09-04 | €85.20 | €85.20 | €85.20 | €83.40 | 30 |
| 2026-09-03 | €83.10 | €83.10 | €83.10 | €83.70 | 40 |
| 2026-09-02 | €84.80 | €84.80 | €82.80 | €82.80 | 21 |
| 2026-09-01 | €84.70 | €84.70 | €84.70 | €83.90 | 20 |
| 2026-08-31 | €85.80 | €85.90 | €85.20 | €84.80 | 64 |
| 2026-08-28 | €85.40 | €86.10 | €85.10 | €86.10 | 19 |
| 2026-08-27 | €85.70 | €86.10 | €85.70 | €85.90 | 6 |
| 2026-08-26 | €84.30 | €84.80 | €84.20 | €84.70 | 92 |
| 2026-08-25 | €85.00 | €85.20 | €83.70 | €84.80 | 278 |
| 2026-08-24 | €84.60 | €84.90 | €84.60 | €84.90 | 74 |
| 2026-08-21 | €83.40 | €84.20 | €83.40 | €84.10 | 6 |
| 2026-08-20 | €84.30 | €84.30 | €84.30 | €84.30 | 0 |
| 2026-08-19 | €83.70 | €83.80 | €83.60 | €84.30 | 10 |
| 2026-08-18 | €83.70 | €83.70 | €83.70 | €84.20 | 15 |
| 2026-08-17 | €83.50 | €83.70 | €83.00 | €83.80 | 291 |
| 2026-08-14 | €84.60 | €84.60 | €83.50 | €83.90 | 275 |
| 2026-08-13 | €82.70 | €83.60 | €82.70 | €82.80 | 12 |
| 2026-08-12 | €82.40 | €82.60 | €82.40 | €82.40 | 43 |
| 2026-08-11 | €83.00 | €83.20 | €82.80 | €82.70 | 244 |
| 2026-08-10 | €82.10 | €82.10 | €82.10 | €83.30 | 9 |
| 2026-08-07 | €81.00 | €81.00 | €81.00 | €81.00 | 0 |
| 2026-08-06 | €82.90 | €82.90 | €81.60 | €81.00 | 60 |
| 2026-08-05 | €81.30 | €81.50 | €81.30 | €81.90 | 47 |
| 2026-08-04 | €82.20 | €82.20 | €81.30 | €81.60 | 178 |
| 2026-08-03 | €82.90 | €82.90 | €81.80 | €81.60 | 209 |
| 2026-07-31 | €81.70 | €83.30 | €81.70 | €81.70 | 203 |
| 2026-07-30 | €82.60 | €83.60 | €82.60 | €81.50 | 87 |
| 2026-07-29 | €83.70 | €84.50 | €83.20 | €84.40 | 159 |
| 2026-07-28 | €83.10 | €84.40 | €83.10 | €84.40 | 251 |
| 2026-07-27 | €81.20 | €81.20 | €81.20 | €81.20 | 0 |
| 2026-07-24 | €81.20 | €81.20 | €81.20 | €81.20 | 56 |
| 2026-07-23 | €80.10 | €81.70 | €80.10 | €81.10 | 320 |
| 2026-07-22 | €79.60 | €79.60 | €79.60 | €79.60 | 0 |
| 2026-07-21 | €79.50 | €80.00 | €76.90 | €79.60 | 1,287 |
| 2026-07-20 | €80.50 | €80.70 | €80.50 | €81.00 | 24 |
| 2026-07-17 | €80.90 | €81.90 | €80.80 | €80.40 | 1,036 |
| 2026-07-16 | €79.70 | €79.70 | €79.70 | €81.50 | 126 |
| 2026-07-15 | €78.10 | €78.10 | €77.00 | €79.20 | 53 |
| 2026-07-14 | €78.20 | €78.20 | €76.60 | €77.10 | 355 |
| 2026-07-13 | €76.60 | €76.60 | €76.60 | €77.80 | 2 |
| 2026-07-10 | €76.50 | €77.10 | €76.50 | €76.80 | 348 |
| 2026-07-09 | €73.90 | €74.20 | €72.90 | €76.50 | 744 |
| 2026-07-08 | €74.80 | €74.80 | €74.80 | €74.30 | 2 |
| 2026-07-07 | €74.00 | €74.00 | €73.80 | €75.20 | 41 |
| 2026-07-06 | €74.10 | €74.30 | €73.70 | €74.50 | 79 |
| 2026-07-03 | €73.70 | €73.70 | €73.70 | €73.70 | 103 |
| 2026-07-02 | €72.40 | €73.10 | €72.30 | €73.80 | 58 |
| 2026-07-01 | €69.00 | €72.00 | €69.00 | €71.80 | 167 |
| 2026-06-30 | €68.20 | €68.90 | €68.20 | €68.80 | 73 |
| 2026-06-29 | €69.60 | €69.60 | €68.90 | €68.30 | 207 |
| 2026-06-26 | €68.70 | €68.70 | €68.10 | €69.00 | 266 |
| 2026-06-25 | €71.50 | €71.60 | €70.50 | €70.50 | 40 |
| 2026-06-24 | €73.30 | €73.30 | €72.60 | €72.90 | 82 |
| 2026-06-23 | €71.70 | €73.70 | €71.20 | €72.90 | 927 |
| 2026-06-22 | €72.10 | €72.50 | €71.60 | €71.70 | 108 |
| 2026-06-19 | €72.80 | €72.80 | €72.30 | €72.70 | 55 |
| 2026-06-18 | €73.30 | €73.30 | €72.50 | €71.90 | 158 |
| 2026-06-17 | €76.90 | €77.20 | €76.90 | €74.90 | 5 |
| 2026-06-16 | €78.20 | €78.90 | €77.70 | €76.90 | 547 |
| 2026-06-15 | €77.10 | €78.80 | €76.60 | €78.40 | 618 |
| 2026-06-12 | €75.10 | €76.40 | €74.90 | €76.20 | 412 |
| 2026-06-11 | €75.30 | €76.60 | €75.30 | €74.90 | 152 |
| 2026-06-10 | €78.50 | €78.50 | €75.40 | €75.40 | 416 |
| 2026-06-09 | €76.10 | €76.10 | €74.80 | €75.50 | 28 |
| 2026-06-08 | €76.20 | €76.20 | €75.60 | €75.40 | 188 |
| 2026-06-05 | €76.50 | €76.60 | €75.60 | €75.60 | 53 |
| 2026-06-04 | €74.70 | €75.10 | €74.60 | €76.90 | 84 |
| 2026-06-03 | €75.30 | €76.00 | €75.20 | €75.30 | 164 |
| 2026-06-02 | €79.70 | €79.70 | €75.40 | €75.30 | 270 |
| 2026-06-01 | €79.60 | €80.20 | €75.40 | €80.30 | 5,676 |
| 2026-05-29 | €78.10 | €79.10 | €78.10 | €80.00 | 190 |
| 2026-05-28 | €77.70 | €78.40 | €77.70 | €77.40 | 616 |
| 2026-05-27 | €77.80 | €78.40 | €77.70 | €77.60 | 24 |
| 2026-05-26 | €78.50 | €78.70 | €77.80 | €78.20 | 496 |
| 2026-05-25 | €79.10 | €79.70 | €78.10 | €79.10 | 11 |
| 2026-05-22 | €78.10 | €78.10 | €77.60 | €78.20 | 175 |
| 2026-05-21 | €78.00 | €78.00 | €76.90 | €77.60 | 156 |
| 2026-05-20 | €79.80 | €79.80 | €77.10 | €78.00 | 226 |
| 2026-05-19 | €79.00 | €80.50 | €79.00 | €80.30 | 209 |
| 2026-05-18 | €77.90 | €79.60 | €77.70 | €79.60 | 80 |
| 2026-05-15 | €77.90 | €78.90 | €77.50 | €78.40 | 223 |
| 2026-05-14 | €77.10 | €78.70 | €76.70 | €78.60 | 1,112 |
| 2026-05-13 | €76.00 | €76.00 | €75.40 | €75.40 | 576 |
| 2026-05-12 | €75.00 | €76.20 | €75.00 | €76.20 | 252 |
| 2026-05-11 | €75.00 | €75.60 | €74.40 | €74.70 | 305 |
| 2026-05-08 | €75.50 | €75.50 | €75.50 | €75.40 | 1 |
| 2026-05-07 | €76.40 | €76.40 | €75.80 | €75.80 | 10 |
| 2026-05-06 | €76.00 | €76.70 | €75.70 | €76.40 | 41 |
| 2026-05-05 | €78.10 | €78.10 | €76.10 | €76.30 | 561 |
| 2026-05-04 | €78.10 | €79.40 | €77.60 | €79.00 | 119 |
| 2026-04-30 | €78.20 | €78.20 | €77.00 | €78.00 | 286 |
| 2026-04-29 | €77.90 | €77.90 | €77.70 | €77.90 | 3 |
| 2026-04-28 | €77.70 | €78.20 | €77.20 | €77.40 | 116 |
| 2026-04-27 | €76.50 | €76.50 | €76.10 | €77.40 | 6 |
| 2026-04-24 | €74.80 | €75.50 | €74.20 | €75.60 | 171 |
| 2026-04-23 | €73.60 | €75.70 | €73.60 | €75.40 | 306 |
| 2026-04-22 | €74.70 | €74.70 | €74.00 | €74.30 | 38 |
| 2026-04-21 | €74.80 | €75.80 | €74.80 | €74.90 | 94 |
| 2026-04-20 | €75.20 | €75.20 | €74.50 | €74.60 | 371 |
| 2026-04-17 | €75.50 | €75.50 | €75.10 | €75.10 | 20 |
| 2026-04-16 | €75.40 | €75.60 | €74.90 | €74.90 | 19 |
| 2026-04-15 | €73.70 | €74.90 | €73.10 | €74.90 | 84 |
| 2026-04-14 | €73.40 | €73.50 | €73.20 | €73.50 | 94 |
| 2026-04-13 | €70.80 | €71.30 | €70.80 | €72.70 | 58 |
| 2026-04-10 | €72.60 | €72.60 | €70.80 | €70.50 | 145 |
| 2026-04-09 | €75.50 | €75.50 | €73.10 | €73.10 | 121 |
| 2026-04-08 | €75.20 | €75.50 | €75.20 | €75.70 | 201 |
| 2026-04-07 | €75.60 | €75.60 | €75.60 | €75.00 | 167 |
| 2026-04-02 | €73.33 | €73.73 | €73.33 | €74.77 | 152 |
| 2026-04-01 | €74.02 | €74.02 | €74.00 | €73.56 | 75 |
| 2026-03-31 | €74.20 | €74.20 | €73.28 | €73.28 | 133 |
| 2026-03-30 | €71.62 | €72.96 | €70.50 | €72.99 | 1,024 |
| 2026-03-27 | €72.75 | €72.75 | €72.75 | €71.45 | 10 |
| 2026-03-26 | €73.09 | €73.09 | €73.09 | €72.55 | 100 |
| 2026-03-25 | €73.25 | €73.25 | €73.25 | €73.25 | 0 |
| 2026-03-24 | €74.97 | €74.97 | €74.14 | €73.25 | 14 |
| 2026-03-23 | €74.75 | €74.75 | €74.75 | €74.75 | 0 |
| 2026-03-20 | €74.14 | €74.14 | €74.14 | €74.75 | 1 |
| 2026-03-19 | €74.38 | €74.38 | €74.38 | €74.38 | 0 |
| 2026-03-18 | €75.50 | €75.50 | €74.26 | €74.38 | 209 |
| 2026-03-17 | €74.72 | €75.30 | €74.72 | €75.11 | 360 |
| 2026-03-16 | €72.88 | €72.88 | €72.88 | €72.88 | 0 |
| 2026-03-13 | €72.88 | €72.88 | €72.88 | €72.88 | 0 |
| 2026-03-12 | €73.99 | €73.99 | €73.99 | €72.88 | 2 |
| 2026-03-11 | €83.20 | €83.20 | €73.39 | €73.39 | 7,229 |
| 2026-03-10 | €76.13 | €76.13 | €75.53 | €75.65 | 115 |
| 2026-03-09 | €75.23 | €75.39 | €75.18 | €75.42 | 247 |
| 2026-03-06 | €76.38 | €76.38 | €76.38 | €77.66 | 10 |
| 2026-03-05 | €75.24 | €75.24 | €75.24 | €75.24 | 0 |
| 2026-03-04 | €75.24 | €75.24 | €75.24 | €75.24 | 0 |
| 2026-03-03 | €74.89 | €74.89 | €74.60 | €75.24 | 403 |
| 2026-03-02 | €73.16 | €74.94 | €73.16 | €74.58 | 195 |
| 2026-02-27 | €74.94 | €74.94 | €74.94 | €73.96 | 15 |
| 2026-02-26 | €71.34 | €73.99 | €71.34 | €73.99 | 535 |
| 2026-02-25 | €68.84 | €70.57 | €68.84 | €70.94 | 339 |
| 2026-02-24 | €68.71 | €68.71 | €68.71 | €68.71 | 69 |
| 2026-02-23 | €69.12 | €69.12 | €69.12 | €67.86 | 2 |
| 2026-02-20 | €69.48 | €69.48 | €69.48 | €69.48 | 0 |
| 2026-02-19 | €69.92 | €70.13 | €69.39 | €69.48 | 379 |
| 2026-02-18 | €68.20 | €68.75 | €68.20 | €69.17 | 280 |
| 2026-02-17 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2026-02-16 | €73.55 | €73.55 | €67.52 | €67.83 | 11 |
| 2026-02-13 | €66.40 | €67.09 | €66.40 | €66.87 | 79 |
| 2026-02-12 | €67.73 | €67.73 | €67.73 | €65.44 | 99 |
| 2026-02-11 | €69.64 | €69.64 | €67.85 | €67.60 | 305 |
| 2026-02-10 | €71.43 | €71.43 | €67.25 | €70.59 | 2,276 |
| 2026-02-09 | €72.30 | €72.46 | €72.30 | €72.03 | 71 |
| 2026-02-06 | €72.95 | €73.59 | €72.29 | €72.11 | 298 |
| 2026-02-05 | €75.45 | €75.57 | €73.72 | €73.84 | 91 |
| 2026-02-04 | €74.96 | €74.96 | €72.16 | €73.21 | 625 |
| 2026-02-03 | €83.39 | €83.39 | €77.45 | €75.06 | 1,522 |
| 2026-02-02 | €80.19 | €82.46 | €80.19 | €82.15 | 1,076 |
| 2026-01-30 | €81.86 | €82.97 | €81.86 | €81.34 | 500 |
| 2026-01-29 | €82.07 | €84.41 | €82.07 | €83.67 | 590 |
| 2026-01-28 | €83.26 | €83.26 | €83.26 | €83.26 | 0 |
| 2026-01-27 | €83.26 | €83.26 | €83.26 | €83.26 | 0 |
| 2026-01-26 | €82.70 | €82.70 | €82.70 | €83.26 | 16 |
| 2026-01-23 | €84.49 | €84.49 | €84.49 | €83.51 | 8 |
| 2026-01-22 | €84.68 | €84.68 | €84.58 | €84.25 | 69 |
| 2026-01-21 | €83.74 | €84.08 | €83.74 | €83.92 | 59 |
| 2026-01-20 | €85.23 | €85.38 | €84.29 | €84.69 | 395 |
| 2026-01-19 | €85.26 | €85.26 | €85.26 | €94.01 | 15 |
| 2026-01-16 | €86.42 | €86.42 | €86.42 | €87.29 | 82 |
| 2026-01-15 | €85.79 | €86.36 | €85.50 | €86.90 | 282 |
| 2026-01-14 | €84.56 | €85.59 | €84.56 | €85.59 | 2 |
| 2026-01-13 | €84.97 | €85.34 | €83.25 | €84.35 | 2,051 |
| 2026-01-12 | €83.92 | €83.93 | €83.92 | €85.23 | 3 |
| 2026-01-09 | €85.50 | €85.50 | €85.50 | €85.56 | 70 |
| 2026-01-08 | €85.73 | €85.73 | €85.73 | €86.15 | 2 |
| 2026-01-07 | €85.94 | €86.11 | €85.57 | €85.96 | 488 |
| 2026-01-06 | €83.69 | €83.69 | €83.69 | €85.27 | 13 |
| 2026-01-05 | €82.39 | €82.74 | €82.39 | €83.77 | 240 |
| 2026-01-02 | €83.51 | €83.51 | €83.51 | €81.89 | 40 |
| 2025-12-30 | €84.06 | €84.23 | €83.66 | €83.96 | 14 |
| 2025-12-29 | €84.45 | €84.45 | €83.21 | €84.34 | 50 |
| 2025-12-23 | €82.86 | €83.38 | €82.86 | €83.06 | 852 |
| 2025-12-22 | €81.77 | €82.48 | €81.77 | €82.97 | 87 |
| 2025-12-19 | €81.14 | €81.14 | €80.58 | €81.40 | 16 |
| 2025-12-18 | €79.89 | €80.08 | €79.89 | €81.01 | 17 |
| 2025-12-17 | €80.23 | €80.23 | €79.24 | €79.63 | 32 |
| 2025-12-16 | €79.07 | €79.07 | €79.07 | €79.07 | 0 |
| 2025-12-15 | €80.08 | €80.08 | €79.52 | €79.07 | 162 |
| 2025-12-12 | €79.42 | €79.42 | €79.42 | €79.42 | 0 |
| 2025-12-11 | €78.18 | €78.18 | €78.18 | €79.42 | 160 |
| 2025-12-10 | €77.50 | €77.50 | €77.37 | €77.89 | 2 |
| 2025-12-09 | €77.00 | €80.34 | €77.00 | €77.06 | 1,962 |
| 2025-12-08 | €77.39 | €77.66 | €77.14 | €77.20 | 26 |
| 2025-12-05 | €77.37 | €77.55 | €77.37 | €77.58 | 2 |
| 2025-12-04 | €75.67 | €75.67 | €75.67 | €76.62 | 200 |
| 2025-12-03 | €76.71 | €76.71 | €76.71 | €76.71 | 0 |
| 2025-12-02 | €76.81 | €76.81 | €76.81 | €76.71 | 41 |
| 2025-12-01 | €78.17 | €78.17 | €78.17 | €77.34 | 69 |
| 2025-11-28 | €80.32 | €80.32 | €80.32 | €80.32 | 0 |
| 2025-11-27 | €78.96 | €78.96 | €78.96 | €80.32 | 3 |
| 2025-11-26 | €76.91 | €76.91 | €76.91 | €76.91 | 0 |
| 2025-11-25 | €76.77 | €76.77 | €76.77 | €76.91 | 23 |
| 2025-11-24 | €75.86 | €75.86 | €75.86 | €75.86 | 0 |
| 2025-11-21 | €75.90 | €75.90 | €74.99 | €75.86 | 64 |
| 2025-11-20 | €75.16 | €76.24 | €75.16 | €75.56 | 356 |
| 2025-11-19 | €74.13 | €74.13 | €74.13 | €74.45 | 3 |
| 2025-11-18 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2025-11-17 | €75.09 | €75.09 | €75.09 | €74.50 | 33 |
| 2025-11-14 | €74.80 | €74.80 | €74.75 | €75.35 | 123 |
| 2025-11-13 | €76.54 | €76.54 | €75.81 | €75.55 | 58 |
| 2025-11-12 | €76.20 | €76.38 | €76.09 | €76.53 | 201 |
| 2025-11-11 | €75.80 | €75.80 | €75.80 | €75.72 | 25 |
| 2025-11-10 | €75.53 | €75.68 | €75.53 | €75.58 | 11 |
| 2025-11-07 | €74.39 | €75.01 | €74.39 | €74.81 | 51 |
| 2025-11-06 | €74.32 | €74.32 | €73.51 | €74.48 | 303 |
| 2025-11-05 | €74.98 | €74.98 | €74.98 | €74.79 | 2 |
| 2025-11-04 | €74.89 | €74.89 | €73.83 | €74.99 | 36 |
| 2025-11-03 | €74.08 | €74.63 | €74.08 | €74.65 | 201 |
| 2025-10-31 | €74.02 | €74.02 | €74.02 | €74.58 | 25 |
| 2025-10-30 | €73.79 | €74.21 | €73.79 | €74.27 | 30 |
| 2025-10-29 | €76.07 | €76.07 | €76.07 | €76.07 | 0 |
| 2025-10-28 | €76.42 | €76.45 | €76.42 | €76.07 | 262 |
| 2025-10-27 | €76.41 | €76.41 | €76.41 | €76.41 | 0 |
| 2025-10-24 | €77.19 | €77.19 | €76.28 | €76.41 | 225 |
| 2025-10-23 | €75.73 | €76.39 | €75.73 | €76.20 | 283 |
| 2025-10-22 | €77.45 | €78.27 | €77.45 | €76.00 | 242 |
| 2025-10-21 | €77.02 | €80.00 | €76.30 | €79.36 | 350 |
| 2025-10-20 | €75.90 | €76.66 | €75.89 | €76.53 | 57 |
| 2025-10-17 | €74.50 | €75.35 | €74.50 | €75.62 | 181 |
| 2025-10-16 | €76.98 | €76.98 | €76.98 | €76.98 | 0 |
| 2025-10-15 | €76.98 | €76.98 | €76.98 | €76.98 | 0 |
| 2025-10-14 | €76.61 | €77.24 | €76.61 | €76.98 | 89 |
| 2025-10-13 | €77.76 | €77.76 | €77.76 | €77.34 | 52 |
| 2025-10-10 | €76.92 | €76.92 | €76.92 | €76.92 | 19 |
| 2025-10-09 | €78.81 | €78.81 | €75.92 | €78.38 | 11 |