Nynomic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	32.800	32.800	31.800	31.800	31.800	1,153
2023-09-14	31.600	32.600	31.400	32.000	32.000	3,731
2023-09-13	32.200	32.600	31.000	31.400	31.400	4,153
2023-09-12	32.400	33.000	31.700	32.300	32.300	3,372
2023-09-11	33.500	33.500	32.500	32.700	32.700	1,034
2023-09-08	33.600	33.700	33.600	33.700	33.700	120
2023-09-07	33.500	33.500	33.000	33.300	33.300	1,623
2023-09-06	33.600	34.100	33.400	33.600	33.600	1,018
2023-09-05	32.400	33.900	32.400	33.900	33.900	1,841
2023-09-04	34.100	34.100	32.900	32.900	32.900	2,056
2023-09-01	33.700	34.800	33.700	34.600	34.600	5,554
2023-08-31	33.900	33.900	33.800	33.800	33.800	441
2023-08-30	33.800	33.800	33.500	33.500	33.500	1,006
2023-08-29	33.600	33.700	33.500	33.700	33.700	772
2023-08-28	32.900	33.600	32.900	33.500	33.500	1,393
2023-08-25	32.200	33.100	32.000	33.100	33.100	1,153
2023-08-24	33.300	33.300	32.200	32.200	32.200	626
2023-08-23	32.800	33.300	32.500	32.800	32.800	2,175
2023-08-22	33.400	34.200	33.300	33.600	33.600	1,120
2023-08-21	32.000	34.100	31.200	34.100	34.100	2,904
2023-08-18	32.200	32.700	31.000	31.300	31.300	3,434
2023-08-17	32.100	33.000	31.000	31.500	31.500	4,608
2023-08-16	34.000	34.000	32.100	32.100	32.100	1,660
2023-08-15	34.400	34.400	34.300	34.300	34.300	8
2023-08-14	34.700	34.700	33.500	34.400	34.400	486
2023-08-11	34.600	34.600	34.000	34.000	34.000	141
2023-08-10	34.000	34.800	33.400	34.700	34.700	494
2023-08-09	33.000	33.800	33.000	33.400	33.400	879
2023-08-08	34.400	34.400	33.500	33.500	33.500	2,388
2023-08-07	34.500	34.900	34.500	34.500	34.500	311
2023-08-04	35.300	35.400	34.800	34.900	34.900	4,498
2023-08-03	34.800	35.800	34.800	35.400	35.400	8,125
2023-08-02	33.800	33.800	33.800	33.800	33.800	153
2023-08-01	34.500	34.500	33.000	33.500	33.500	2,315
2023-07-31	34.500	34.500	34.000	34.000	34.000	919
2023-07-28	34.000	34.200	34.000	34.200	34.200	234
2023-07-27	34.500	34.500	34.000	34.000	34.000	820
2023-07-25	34.100	34.600	34.100	34.600	34.600	190
2023-07-24	34.200	34.800	34.000	34.400	34.400	274
2023-07-21	34.300	34.300	34.000	34.000	34.000	2,457
2023-07-20	34.700	34.700	34.400	34.600	34.600	728
2023-07-19	34.900	34.900	34.300	34.300	34.300	2,466
2023-07-18	34.400	34.900	34.300	34.900	34.900	590
2023-07-17	34.700	35.300	34.100	34.100	34.100	5,332
2023-07-14	34.300	35.000	34.300	34.400	34.400	6,016
2023-07-13	34.500	34.500	34.400	34.500	34.500	4,282
2023-07-12	34.500	35.200	34.200	34.200	34.200	3,779
2023-07-11	33.700	35.000	33.200	34.500	34.500	5,389
2023-07-10	34.000	34.000	32.500	33.900	33.900	2,091
2023-07-07	32.000	33.800	31.700	33.800	33.800	4,046
2023-07-06	32.700	32.900	30.200	31.900	31.900	5,797
2023-07-05	33.100	34.100	32.500	32.600	32.600	4,333
2023-07-04	34.000	34.000	32.600	33.200	33.200	1,736
2023-07-03	35.000	35.000	33.600	33.600	33.600	4,788
2023-06-30	34.400	34.900	34.400	34.900	34.900	921
2023-06-29	34.300	34.300	33.500	34.300	34.300	1,640
2023-06-28	34.300	34.400	34.300	34.300	34.300	258
2023-06-27	33.300	34.000	33.100	34.000	34.000	630
2023-06-26	34.100	34.100	33.200	33.200	33.200	3,446
2023-06-23	35.900	35.900	34.100	34.100	34.100	6,527

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.