Advertisement
U.S. markets closed

Nasdaq Inc (NAQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
58.28+0.86 (+1.50%)
At close: 03:30PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.0658.4458.0658.2858.28-
Mar 27, 202457.4257.4257.4257.4257.42-
Mar 26, 202456.2056.2056.2056.2056.20-
Mar 25, 202456.8056.9656.8056.9656.96550
Mar 22, 202456.5057.3456.5057.1857.181,500
Mar 21, 202455.8057.2455.8057.2457.24-
Mar 20, 202455.7455.7455.7455.7455.74-
Mar 19, 202455.3657.3855.3057.3857.3820
Mar 18, 202454.7855.6454.7855.6455.646
Mar 15, 202453.9053.9053.8453.8453.84-
Mar 14, 202454.3854.3853.8053.8053.80236
Mar 13, 202454.4054.4254.0454.1854.18-
Mar 13, 20240.22 Dividend
Mar 12, 202454.8455.0054.6854.7454.52-
Mar 11, 202454.6054.6054.5054.5054.28-
Mar 08, 202453.7855.1853.7855.1854.96-
Mar 07, 202452.8053.7652.8053.7653.54-
Mar 06, 202452.0052.5252.0052.4652.2580
Mar 05, 202452.1653.0452.1652.5852.37-
Mar 04, 202452.2652.3852.2652.3852.17101
Mar 01, 202451.8651.9051.8451.8451.63-
Feb 29, 202451.7852.2451.7652.0851.87608
Feb 28, 202451.8052.0251.6852.0251.8195
Feb 27, 202451.5451.7051.5451.7051.49-
Feb 26, 202452.0652.0851.7851.7851.5718
Feb 23, 202451.8852.3051.8852.3052.09-
Feb 22, 202451.6451.6451.5451.5451.33-
Feb 21, 202451.1451.1451.1451.1450.93-
Feb 20, 202451.3251.3251.0451.2251.01-
Feb 19, 202451.2451.3851.2451.3851.1768
Feb 16, 202451.3051.3451.3051.3451.13-
Feb 15, 202451.8851.8851.8851.8851.67-
Feb 14, 202451.8051.8051.8051.8051.59-
Feb 13, 202452.5252.5251.5251.5251.31100
Feb 12, 202452.9452.9452.9452.9452.732
Feb 09, 202452.4452.7452.4452.7452.53-
Feb 08, 202452.5852.8652.5852.5852.37-
Feb 07, 202452.1252.7252.1252.7252.51-
Feb 06, 202452.0852.0852.0852.0851.87-
Feb 05, 202452.3252.6452.3252.6452.4330
Feb 02, 202452.3052.6252.3052.6252.41-
Feb 01, 202453.2853.4453.2853.4453.23-
Jan 31, 202453.8054.0253.8054.0253.80-
Jan 30, 202453.5453.8453.5453.8453.62260
Jan 29, 202454.2254.2253.9053.9253.70204
Jan 26, 202453.4853.4853.4653.4653.25-
Jan 25, 202453.3853.3853.3853.3853.17-
Jan 24, 202453.5853.5853.5053.5053.28-
Jan 23, 202453.0653.8453.0653.7053.48-
Jan 22, 202453.0053.3653.0053.1852.97100
Jan 19, 202451.9852.8251.9852.8252.61100
Jan 18, 202451.2452.1651.2452.1651.95-
Jan 17, 202451.5651.6451.5251.5451.3325
Jan 16, 202451.2652.4851.2652.4852.2720
Jan 15, 202451.4651.4651.4651.4651.25-
Jan 12, 202451.3051.7051.3051.4651.25-
Jan 11, 202451.6851.6851.6851.6851.47-
Jan 10, 202451.3051.7051.3051.7051.49-
Jan 09, 202451.4851.6251.4651.5651.35-
Jan 08, 202450.4851.4050.4851.4051.19-
Jan 05, 202451.0451.4050.9850.9850.78103
Jan 04, 202451.0851.3851.0851.2651.05-
Jan 03, 202451.8451.8651.1851.1850.97650
Jan 02, 202452.5052.5052.2052.2051.99-
Dec 29, 202352.4452.5052.4452.5052.29134
Dec 28, 202352.0052.0051.9851.9851.77100
Dec 27, 202352.0452.0451.9851.9851.77-
Dec 22, 202350.6450.8850.6450.8850.68100
Dec 21, 202350.4050.6650.4050.4650.26300
Dec 20, 202350.7051.1450.6650.7050.50137
Dec 19, 202350.4450.5250.4450.5250.32100
Dec 18, 202349.8750.6849.8750.6850.48200
Dec 15, 202350.8850.8850.1250.1249.92-
Dec 14, 202351.4651.4651.1451.1450.93-
Dec 13, 202350.0650.4050.0650.4050.20-
Dec 12, 202350.2050.2649.9350.0849.88200
Dec 11, 202350.4250.5250.1850.1849.9825
Dec 08, 202350.0650.4250.0650.0849.88240
Dec 07, 202351.4451.8450.5250.5250.32275
Dec 07, 20230.22 Dividend
Dec 06, 202351.5051.5051.5051.5051.07-
Dec 05, 202351.5651.5651.5651.5651.13-
Dec 04, 202351.1851.1851.1851.1850.76-
Dec 01, 202351.0651.0651.0651.0650.64-
Nov 30, 202350.7251.1250.7251.1250.70100
Nov 29, 202350.4050.7450.4050.6650.246
Nov 28, 202350.2050.5250.2050.4450.02-
Nov 27, 202350.3050.3050.1850.2649.84-
Nov 24, 202350.4450.4450.4450.4450.02-
Nov 23, 202350.3250.3250.3250.3249.90-
Nov 22, 202349.9050.0249.9050.0249.613
Nov 21, 202349.1949.1949.1949.1948.78-
Nov 20, 202348.7249.4848.7249.4849.07-
Nov 17, 202349.1949.5248.9648.9848.5730
Nov 16, 202349.0149.3249.0149.2448.83-
Nov 15, 202348.7449.1548.7449.1548.7430
Nov 14, 202348.4749.1048.4748.8548.45330
Nov 13, 202348.4048.6048.4048.6048.20-
Nov 10, 202348.1048.8348.1048.8348.4353
Nov 09, 202348.1248.4148.1248.1547.75100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...