Nasdaq, Inc. (NAQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 14 June 2024 | 0.24 Dividend | |||||
| 13 June 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.55 | - |
| 12 June 2024 | 54.75 | 55.23 | 54.75 | 55.23 | 54.99 | 65 |
| 11 June 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.53 | - |
| 10 June 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.12 | 10 |
| 07 June 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.97 | - |
| 06 June 2024 | 54.55 | 54.73 | 54.55 | 54.73 | 54.49 | 100 |
| 05 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.26 | - |
| 04 June 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.32 | - |
| 03 June 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.01 | - |
| 31 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.06 | - |
| 30 May 2024 | 54.71 | 55.02 | 54.71 | 55.02 | 54.78 | 57 |
| 29 May 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.77 | - |
| 28 May 2024 | 57.00 | 57.55 | 56.40 | 56.40 | 56.15 | 257 |
| 27 May 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 56.82 | - |
| 24 May 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.41 | 80 |
| 23 May 2024 | 57.46 | 57.47 | 57.23 | 57.23 | 56.98 | 275 |
| 22 May 2024 | 57.22 | 57.49 | 57.22 | 57.49 | 57.24 | 40 |
| 21 May 2024 | 57.14 | 57.69 | 57.14 | 57.69 | 57.44 | 10 |
| 20 May 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.22 | - |
| 17 May 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.72 | - |
| 16 May 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 55.86 | - |
| 15 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.33 | - |
| 14 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.69 | - |
| 13 May 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.35 | - |
| 10 May 2024 | 55.74 | 56.37 | 55.74 | 56.37 | 56.12 | 40 |
| 09 May 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.19 | - |
| 08 May 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.21 | - |
| 07 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 56.76 | - |
| 06 May 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.60 | 41 |
| 03 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.77 | - |
| 02 May 2024 | 56.12 | 56.12 | 55.62 | 55.93 | 55.69 | 107 |
| 30 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.61 | - |
| 29 Apr 2024 | 55.93 | 57.00 | 55.93 | 57.00 | 56.75 | 200 |
| 26 Apr 2024 | 56.04 | 56.39 | 55.83 | 56.39 | 56.14 | 165 |
| 25 Apr 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.74 | - |
| 24 Apr 2024 | 56.86 | 57.30 | 56.86 | 57.30 | 57.05 | 30 |
| 23 Apr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 56.97 | - |
| 22 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.20 | - |
| 19 Apr 2024 | 55.88 | 56.81 | 55.88 | 56.81 | 56.56 | 1 |
| 18 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.80 | - |
| 17 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.95 | - |
| 16 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.21 | - |
| 15 Apr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.37 | - |
| 12 Apr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.63 | - |
| 11 Apr 2024 | 58.39 | 58.85 | 58.39 | 58.57 | 58.31 | 458 |
| 10 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.93 | - |
| 09 Apr 2024 | 57.49 | 58.06 | 57.49 | 58.00 | 57.75 | 395 |
| 08 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.64 | - |
| 05 Apr 2024 | 56.17 | 56.38 | 56.17 | 56.38 | 56.13 | 50 |
| 04 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.33 | - |
| 03 Apr 2024 | 57.10 | 57.46 | 57.10 | 57.16 | 56.91 | 106 |
| 02 Apr 2024 | 58.50 | 58.50 | 58.10 | 58.10 | 57.85 | 170 |
| 28 Mar 2024 | 58.10 | 58.60 | 58.10 | 58.60 | 58.34 | 56 |
| 27 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.15 | - |
| 26 Mar 2024 | 56.44 | 57.68 | 56.44 | 57.68 | 57.43 | 395 |
| 25 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.83 | 20 |
| 22 Mar 2024 | 56.78 | 57.10 | 56.76 | 57.10 | 56.85 | 122 |
| 21 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.52 | - |
| 20 Mar 2024 | 55.72 | 55.72 | 55.14 | 55.14 | 54.90 | 300 |
| 19 Mar 2024 | 55.32 | 56.00 | 55.32 | 56.00 | 55.75 | 100 |
| 18 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.74 | 10 |
| 15 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.66 | - |
| 14 Mar 2024 | 54.34 | 55.12 | 54.34 | 55.12 | 54.88 | 500 |
| 13 Mar 2024 | 54.38 | 54.66 | 54.38 | 54.60 | 54.36 | 172 |
| 13 Mar 2024 | 0.22 Dividend | |||||
| 12 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.34 | - |
| 11 Mar 2024 | 54.50 | 54.84 | 54.40 | 54.84 | 54.38 | 198 |
| 08 Mar 2024 | 53.72 | 54.88 | 53.72 | 54.88 | 54.42 | 443 |
| 07 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.30 | - |
| 06 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.72 | - |
| 05 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.68 | - |
| 04 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | 250 |
| 01 Mar 2024 | 51.84 | 51.90 | 51.84 | 51.90 | 51.47 | 45 |
| 29 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.29 | - |
| 28 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.33 | - |
| 27 Feb 2024 | 51.40 | 51.66 | 51.40 | 51.66 | 51.23 | 97 |
| 26 Feb 2024 | 52.02 | 52.44 | 52.02 | 52.44 | 52.00 | 54 |
| 23 Feb 2024 | 52.04 | 52.48 | 52.04 | 52.26 | 51.82 | 196 |
| 22 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.11 | - |
| 21 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
| 20 Feb 2024 | 51.20 | 51.20 | 51.02 | 51.02 | 50.59 | 29 |
| 19 Feb 2024 | 51.70 | 51.70 | 51.26 | 51.26 | 50.83 | 55 |
| 16 Feb 2024 | 51.24 | 51.74 | 51.24 | 51.74 | 51.31 | 158 |
| 15 Feb 2024 | 51.86 | 51.86 | 51.48 | 51.48 | 51.05 | 5 |
| 14 Feb 2024 | 51.80 | 52.02 | 51.80 | 52.02 | 51.58 | 38 |
| 13 Feb 2024 | 52.48 | 52.48 | 51.70 | 51.96 | 51.52 | 176 |
| 12 Feb 2024 | 53.20 | 53.20 | 53.00 | 53.00 | 52.56 | 24 |
| 09 Feb 2024 | 52.40 | 52.50 | 52.40 | 52.50 | 52.06 | 30 |
| 08 Feb 2024 | 52.56 | 52.80 | 52.56 | 52.80 | 52.36 | 100 |
| 07 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.52 | - |
| 06 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.35 | - |
| 05 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.06 | 110 |
| 02 Feb 2024 | 52.00 | 52.44 | 52.00 | 52.44 | 52.00 | 253 |
| 01 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.87 | - |
| 31 Jan 2024 | 53.78 | 54.34 | 53.78 | 53.80 | 53.35 | 249 |
| 30 Jan 2024 | 53.48 | 53.48 | 53.42 | 53.42 | 52.97 | 90 |
| 29 Jan 2024 | 53.74 | 54.18 | 53.74 | 54.18 | 53.73 | 40 |
| 26 Jan 2024 | 53.48 | 53.94 | 53.48 | 53.94 | 53.49 | 55 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.