Nynomic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 29.000 | 29.100 | 28.800 | 29.100 | 29.100 | 714 |
| 2024-06-05 | 29.100 | 29.400 | 29.000 | 29.100 | 29.100 | 2,544 |
| 2024-06-04 | 28.700 | 29.100 | 28.700 | 29.100 | 29.100 | 310 |
| 2024-06-03 | 29.200 | 29.200 | 28.700 | 28.900 | 28.900 | 2,722 |
| 2024-05-31 | 29.000 | 29.200 | 28.900 | 28.900 | 28.900 | 955 |
| 2024-05-30 | 29.000 | 29.200 | 28.400 | 28.500 | 28.500 | 2,343 |
| 2024-05-29 | 29.400 | 29.500 | 29.200 | 29.300 | 29.300 | 2,045 |
| 2024-05-28 | 29.400 | 29.700 | 29.200 | 29.300 | 29.300 | 8,367 |
| 2024-05-27 | 29.000 | 29.400 | 29.000 | 29.100 | 29.100 | 739 |
| 2024-05-24 | 29.400 | 29.500 | 29.300 | 29.300 | 29.300 | 260 |
| 2024-05-23 | 29.900 | 29.900 | 29.700 | 29.700 | 29.700 | 10 |
| 2024-05-22 | 29.700 | 29.800 | 29.000 | 29.000 | 29.000 | 3,057 |
| 2024-05-21 | 29.400 | 30.300 | 29.200 | 29.200 | 29.200 | 1,644 |
| 2024-05-20 | 29.300 | 29.700 | 29.300 | 29.600 | 29.600 | 554 |
| 2024-05-17 | 29.400 | 29.400 | 29.000 | 29.400 | 29.400 | 147 |
| 2024-05-16 | 29.700 | 29.700 | 28.900 | 28.900 | 28.900 | 305 |
| 2024-05-15 | 29.800 | 29.800 | 29.400 | 29.600 | 29.600 | 540 |
| 2024-05-14 | 29.400 | 29.800 | 28.700 | 29.800 | 29.800 | 1,539 |
| 2024-05-13 | 29.700 | 29.700 | 28.500 | 29.300 | 29.300 | 1,627 |
| 2024-05-09 | 29.700 | 30.000 | 29.300 | 29.400 | 29.400 | 439 |
| 2024-05-08 | 29.300 | 30.000 | 28.800 | 29.200 | 29.200 | 5,134 |
| 2024-05-07 | 29.500 | 30.000 | 29.300 | 29.300 | 29.300 | 1,154 |
| 2024-05-06 | 30.000 | 30.000 | 29.400 | 29.400 | 29.400 | 1,064 |
| 2024-05-03 | 30.300 | 30.700 | 29.100 | 29.100 | 29.100 | 2,050 |
| 2024-05-02 | 29.500 | 30.000 | 29.500 | 30.000 | 30.000 | 1,193 |
| 2024-04-29 | 29.200 | 29.400 | 28.800 | 29.200 | 29.200 | 1,008 |
| 2024-04-26 | 29.000 | 29.500 | 28.700 | 28.700 | 28.700 | 844 |
| 2024-04-25 | 29.200 | 29.200 | 28.500 | 28.500 | 28.500 | 1,420 |
| 2024-04-24 | 28.600 | 30.200 | 28.600 | 29.000 | 29.000 | 12,925 |
| 2024-04-23 | 28.700 | 29.100 | 27.800 | 28.500 | 28.500 | 5,373 |
| 2024-04-22 | 29.300 | 29.300 | 28.900 | 29.000 | 29.000 | 1,433 |
| 2024-04-19 | 29.300 | 30.000 | 28.700 | 28.700 | 28.700 | 1,862 |
| 2024-04-18 | 30.900 | 31.300 | 30.300 | 30.300 | 30.300 | 1,164 |
| 2024-04-17 | 29.500 | 30.900 | 29.500 | 30.800 | 30.800 | 1,861 |
| 2024-04-16 | 29.300 | 29.300 | 29.000 | 29.200 | 29.200 | 493 |
| 2024-04-15 | 30.200 | 30.200 | 29.000 | 29.300 | 29.300 | 2,040 |
| 2024-04-12 | 30.200 | 31.300 | 29.700 | 29.700 | 29.700 | 1,891 |
| 2024-04-11 | 29.500 | 30.500 | 29.500 | 30.500 | 30.500 | 841 |
| 2024-04-10 | 28.700 | 29.600 | 28.600 | 29.300 | 29.300 | 1,904 |
| 2024-04-09 | 29.200 | 29.500 | 29.000 | 29.000 | 29.000 | 1,049 |
| 2024-04-08 | 29.400 | 29.500 | 29.000 | 29.100 | 29.100 | 2,719 |
| 2024-04-05 | 29.700 | 30.100 | 29.000 | 29.000 | 29.000 | 5,314 |
| 2024-04-04 | 29.400 | 30.000 | 29.300 | 29.400 | 29.400 | 5,843 |
| 2024-04-03 | 29.500 | 30.100 | 28.600 | 30.100 | 30.100 | 5,270 |
| 2024-04-02 | 30.300 | 30.600 | 29.100 | 29.500 | 29.500 | 3,824 |
| 2024-03-28 | 31.300 | 31.400 | 29.800 | 30.300 | 30.300 | 8,432 |
| 2024-03-27 | 33.000 | 33.000 | 30.900 | 31.500 | 31.500 | 9,177 |
| 2024-03-26 | 31.800 | 33.000 | 31.800 | 33.000 | 33.000 | 11,913 |
| 2024-03-25 | 32.000 | 33.000 | 31.700 | 32.100 | 32.100 | 3,654 |
| 2024-03-22 | 32.400 | 33.800 | 31.800 | 31.800 | 31.800 | 5,770 |
| 2024-03-21 | 29.300 | 32.100 | 29.000 | 31.900 | 31.900 | 7,862 |
| 2024-03-20 | 32.900 | 33.200 | 28.100 | 28.900 | 28.900 | 9,044 |
| 2024-03-19 | 32.200 | 32.300 | 31.500 | 32.200 | 32.200 | 982 |
| 2024-03-18 | 32.300 | 32.300 | 32.200 | 32.200 | 32.200 | 30 |
| 2024-03-15 | 32.700 | 32.900 | 31.800 | 32.200 | 32.200 | 2,137 |
| 2024-03-14 | 31.600 | 32.500 | 31.600 | 32.100 | 32.100 | 1,327 |
| 2024-03-13 | 31.600 | 32.700 | 31.600 | 32.200 | 32.200 | 954 |
| 2024-03-12 | 31.600 | 32.900 | 31.600 | 31.900 | 31.900 | 1,296 |
| 2024-03-11 | 32.200 | 32.200 | 31.800 | 32.200 | 32.200 | 1,210 |
| 2024-03-08 | 32.200 | 32.900 | 31.800 | 32.900 | 32.900 | 2,696 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.