Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Nasdaq, Inc. (NAQ.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

55.72

-0.69

(-1.22%)

As of 03:48PM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	56.24	56.50	55.72	55.72	55.72	158
29 Apr 2024	56.18	56.58	55.98	56.41	56.41	508
26 Apr 2024	55.35	55.35	55.35	55.35	55.35	-
25 Apr 2024	56.92	57.23	55.35	55.35	55.35	247
24 Apr 2024	57.04	57.17	57.04	57.14	57.14	19
23 Apr 2024	57.69	57.69	57.22	57.23	57.23	37
22 Apr 2024	56.73	57.02	56.73	57.02	57.02	63
19 Apr 2024	56.47	56.47	56.47	56.47	56.47	-
18 Apr 2024	56.63	56.63	56.63	56.63	56.63	-
17 Apr 2024	56.35	56.37	56.35	56.37	56.37	5
16 Apr 2024	56.55	56.55	56.34	56.48	56.48	192
15 Apr 2024	58.13	58.13	57.39	57.39	57.39	68
12 Apr 2024	58.95	59.13	57.99	57.99	57.99	379
11 Apr 2024	59.04	59.10	58.38	58.38	58.38	239
10 Apr 2024	58.49	58.66	58.46	58.57	58.57	6
09 Apr 2024	58.07	58.07	58.02	58.02	58.02	20
08 Apr 2024	57.37	57.43	57.23	57.25	57.25	17
05 Apr 2024	56.06	56.95	56.06	56.95	56.95	214
04 Apr 2024	56.95	57.34	56.95	57.34	57.34	2
03 Apr 2024	57.38	57.38	57.07	57.17	57.17	233
02 Apr 2024	58.28	58.28	56.93	56.93	56.93	134
28 Mar 2024	58.54	58.54	58.54	58.54	58.54	-
27 Mar 2024	57.64	57.94	57.56	57.58	57.58	206
26 Mar 2024	57.16	57.50	56.88	57.46	57.46	2,775
25 Mar 2024	56.64	56.66	56.64	56.66	56.66	1
22 Mar 2024	57.22	57.44	57.16	57.44	57.44	461
21 Mar 2024	55.84	55.84	55.84	55.84	55.84	-
20 Mar 2024	55.80	55.84	55.36	55.84	55.84	535
19 Mar 2024	55.60	55.62	55.38	55.38	55.38	224
18 Mar 2024	54.40	54.40	54.40	54.40	54.40	-
15 Mar 2024	54.34	54.40	54.34	54.40	54.40	10
14 Mar 2024	54.56	54.56	53.80	53.96	53.96	104
13 Mar 2024	54.46	54.46	54.46	54.46	54.46	-
13 Mar 2024	0.22 Dividend
12 Mar 2024	54.90	55.02	54.90	55.02	54.80	183
11 Mar 2024	55.12	55.12	54.86	54.92	54.70	48
08 Mar 2024	54.06	55.04	54.00	55.04	54.82	436
07 Mar 2024	53.36	53.36	53.36	53.36	53.15	-
06 Mar 2024	52.24	52.70	52.24	52.54	52.33	413
05 Mar 2024	52.22	52.94	52.22	52.94	52.73	13
04 Mar 2024	52.34	52.44	52.34	52.44	52.23	1
01 Mar 2024	52.46	52.46	51.44	51.60	51.39	433
29 Feb 2024	51.86	52.18	51.86	52.18	51.97	14
28 Feb 2024	52.16	52.24	52.10	52.24	52.03	23
27 Feb 2024	51.90	51.90	51.90	51.90	51.69	-
26 Feb 2024	51.82	52.14	51.64	51.64	51.43	135
23 Feb 2024	52.18	52.40	52.18	52.40	52.19	45
22 Feb 2024	51.70	52.18	51.70	52.18	51.97	56
21 Feb 2024	51.34	51.60	51.34	51.48	51.27	413
20 Feb 2024	51.20	51.22	51.00	51.22	51.02	194
19 Feb 2024	51.32	51.76	51.16	51.48	51.27	243
16 Feb 2024	51.94	51.94	51.38	51.56	51.35	308
15 Feb 2024	52.60	52.60	51.32	51.32	51.11	15
14 Feb 2024	52.00	52.28	51.86	51.96	51.75	357
13 Feb 2024	52.14	52.14	52.14	52.14	51.93	-
12 Feb 2024	52.68	53.16	52.66	53.08	52.87	594
09 Feb 2024	52.70	52.70	52.70	52.70	52.49	-
08 Feb 2024	52.86	52.86	52.76	52.76	52.55	1
07 Feb 2024	52.20	52.48	52.18	52.48	52.27	372
06 Feb 2024	51.86	52.14	51.86	52.12	51.91	3
05 Feb 2024	52.42	52.64	52.16	52.16	51.95	143
02 Feb 2024	52.38	52.64	52.38	52.64	52.43	1
01 Feb 2024	54.10	54.10	52.10	52.24	52.03	164
31 Jan 2024	53.38	55.70	53.38	54.16	53.94	773
30 Jan 2024	53.58	53.88	53.58	53.88	53.66	204
29 Jan 2024	53.58	53.58	53.58	53.58	53.37	-
26 Jan 2024	53.80	53.80	53.70	53.70	53.49	100
25 Jan 2024	53.32	53.48	53.30	53.30	53.09	38
24 Jan 2024	53.42	54.06	53.42	53.80	53.58	364
23 Jan 2024	53.52	53.88	53.52	53.88	53.66	100
22 Jan 2024	53.02	53.40	52.92	53.32	53.11	338
19 Jan 2024	51.76	51.76	51.76	51.76	51.55	-
18 Jan 2024	51.76	51.76	51.76	51.76	51.55	-
17 Jan 2024	51.88	51.94	51.56	51.94	51.73	420
16 Jan 2024	51.62	52.62	51.36	52.62	52.41	1,187
15 Jan 2024	52.40	52.40	51.40	51.44	51.23	260
12 Jan 2024	51.04	52.08	51.04	51.62	51.41	638
11 Jan 2024	51.68	52.10	51.42	51.42	51.21	162
10 Jan 2024	51.60	51.60	51.60	51.60	51.39	-
09 Jan 2024	51.64	51.72	51.64	51.72	51.51	1
08 Jan 2024	50.92	51.42	50.76	51.42	51.21	57
05 Jan 2024	51.62	51.62	50.84	50.86	50.66	72
04 Jan 2024	51.72	51.72	51.46	51.60	51.39	905
03 Jan 2024	51.80	51.80	51.52	51.52	51.31	4
02 Jan 2024	53.02	53.02	52.22	52.22	52.01	90
29 Dec 2023	52.96	52.96	52.70	52.70	52.49	200
28 Dec 2023	52.00	52.48	52.00	52.48	52.27	380
27 Dec 2023	52.62	52.62	52.02	52.02	51.81	218
22 Dec 2023	50.84	51.88	50.84	51.72	51.51	94
21 Dec 2023	50.46	50.62	50.42	50.54	50.34	217
20 Dec 2023	50.94	51.00	50.94	51.00	50.80	1
19 Dec 2023	50.82	50.88	50.62	50.70	50.50	249
18 Dec 2023	50.52	50.52	49.32	50.38	50.18	1,574
15 Dec 2023	51.30	51.44	51.30	51.44	51.23	13
14 Dec 2023	52.26	52.26	51.48	51.48	51.27	194
13 Dec 2023	50.46	50.46	50.10	50.10	49.90	1,060
12 Dec 2023	50.52	50.52	50.26	50.26	50.06	5
11 Dec 2023	50.62	50.62	50.18	50.42	50.22	321
08 Dec 2023	50.02	50.02	50.00	50.00	49.80	75
07 Dec 2023	51.98	52.08	50.48	50.52	50.32	1,601
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,171.42+24.39(+0.30%)

FTSE 25020,046.55-38.24(-0.19%)

AIM761.91-1.42(-0.19%)

GBP/EUR1.1716+0.0003(+0.03%)

GBP/USD1.2525-0.0037(-0.30%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Nasdaq, Inc. (NAQ.DE)

FTSE 100
8,171.42
+24.39(+0.30%)

FTSE 250
20,046.55
-38.24(-0.19%)

AIM
761.91
-1.42(-0.19%)

GBP/EUR
1.1716
+0.0003(+0.03%)

GBP/USD
1.2525
-0.0037(-0.30%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)