Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	35.600	36.000	35.600	35.950	35.950	1,222
2023-03-23	35.900	36.150	35.550	35.800	35.800	1,233
2023-03-22	36.000	36.050	35.500	35.900	35.900	672
2023-03-21	34.950	36.000	34.950	35.900	35.900	4,821
2023-03-20	35.050	35.050	34.100	34.650	34.650	1,496
2023-03-17	36.100	36.100	34.550	35.250	35.250	975
2023-03-16	34.650	36.000	34.050	36.000	36.000	1,613
2023-03-15	34.750	34.750	33.400	34.050	34.050	1,984
2023-03-14	34.750	34.800	33.300	34.300	34.300	3,162
2023-03-13	34.300	34.500	33.300	34.500	34.500	4,000
2023-03-10	34.500	34.500	33.850	34.300	34.300	628
2023-03-09	34.800	34.800	34.600	34.700	34.700	372
2023-03-08	34.400	34.700	34.400	34.700	34.700	572
2023-03-07	35.200	35.300	33.900	34.400	34.400	1,742
2023-03-06	34.600	35.200	34.200	34.650	34.650	2,040
2023-03-03	33.800	34.800	33.800	34.600	34.600	3,278
2023-03-02	33.600	33.800	33.250	33.700	33.700	1,498
2023-03-01	33.850	34.000	33.600	34.000	34.000	1,013
2023-02-28	33.500	33.700	33.300	33.700	33.700	1,518
2023-02-27	32.500	33.500	32.350	33.500	33.500	1,381
2023-02-24	33.100	33.100	32.550	32.550	32.550	847
2023-02-23	32.250	32.900	32.200	32.900	32.900	1,561
2023-02-22	31.300	32.550	31.300	32.250	32.250	1,406
2023-02-21	32.650	33.000	31.500	31.500	31.500	4,428
2023-02-20	34.000	34.050	32.150	32.150	32.150	1,120
2023-02-17	33.400	34.100	33.100	34.000	34.000	820
2023-02-16	33.600	33.600	32.000	32.950	32.950	5,161
2023-02-15	34.500	34.500	33.500	33.500	33.500	4,556
2023-02-14	34.400	34.500	34.000	34.000	34.000	209
2023-02-13	33.100	33.700	33.100	33.500	33.500	577
2023-02-10	33.850	33.850	33.100	33.100	33.100	584
2023-02-09	33.750	34.200	33.200	33.950	33.950	3,125
2023-02-08	34.150	34.450	33.350	33.750	33.750	2,033
2023-02-07	34.700	34.700	33.500	33.850	33.850	3,711
2023-02-06	34.650	34.650	34.550	34.550	34.550	609
2023-02-03	34.600	35.650	33.400	35.350	35.350	3,406
2023-02-02	34.500	34.750	33.100	33.800	33.800	2,919
2023-02-01	35.250	36.150	34.200	34.200	34.200	634
2023-01-31	35.750	35.750	34.800	34.800	34.800	1,867
2023-01-30	35.300	36.000	35.100	35.700	35.700	686
2023-01-27	36.000	36.450	35.500	35.500	35.500	1,395
2023-01-26	36.000	37.050	36.000	36.000	36.000	1,899
2023-01-25	36.000	36.400	35.700	36.000	36.000	851
2023-01-24	36.900	36.900	35.900	35.900	35.900	717
2023-01-23	36.200	37.100	36.150	37.100	37.100	564
2023-01-20	36.450	37.200	35.900	35.900	35.900	1,231
2023-01-19	36.150	37.500	36.150	37.500	37.500	239
2023-01-18	36.250	37.450	36.250	37.050	37.050	1,269
2023-01-17	37.650	37.650	36.050	36.050	36.050	626
2023-01-16	36.300	37.900	36.300	37.900	37.900	700
2023-01-13	36.100	37.350	36.100	37.300	37.300	2,967
2023-01-12	37.800	38.150	36.000	36.000	36.000	1,197
2023-01-11	37.400	38.500	37.050	38.500	38.500	1,239
2023-01-10	36.200	37.700	36.200	37.700	37.700	895
2023-01-09	35.850	37.100	35.850	37.050	37.050	533
2023-01-06	37.850	37.850	35.250	35.250	35.250	1,566
2023-01-05	35.100	38.000	35.100	37.700	37.700	2,117
2023-01-04	33.950	35.900	33.950	35.700	35.700	761
2023-01-03	34.950	34.950	34.050	34.050	34.050	530
2023-01-02	34.150	34.950	34.050	34.700	34.700	495

← NewerPage 16 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.