Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	27.150	28.550	27.150	28.500	28.500	1,663
2022-07-11	28.950	29.150	27.550	27.600	27.600	6,022
2022-07-08	30.000	30.000	28.750	28.750	28.750	697
2022-07-07	29.450	29.450	29.100	29.100	29.100	451
2022-07-06	29.900	30.800	29.100	29.650	29.650	3,687
2022-07-05	31.150	31.800	30.650	30.650	30.650	680
2022-07-04	33.100	34.250	31.300	31.300	31.300	2,985
2022-07-01	30.900	32.350	30.050	31.550	31.550	2,514
2022-06-30	29.000	30.300	29.000	30.300	30.300	4,342
2022-06-29	29.850	29.850	28.450	29.000	29.000	2,533
2022-06-28	29.200	30.800	28.600	29.800	29.800	3,207
2022-06-27	26.450	29.750	26.450	29.600	29.600	4,873
2022-06-24	27.100	27.500	26.450	27.500	27.500	3,723
2022-06-23	28.000	28.850	26.800	27.500	27.500	6,615
2022-06-22	28.700	29.550	28.050	28.500	28.500	1,142
2022-06-21	29.300	30.100	28.400	29.500	29.500	2,535
2022-06-20	28.200	30.250	28.200	29.400	29.400	757
2022-06-17	28.200	28.800	25.800	28.700	28.700	9,235
2022-06-16	30.950	31.550	28.500	28.500	28.500	3,280
2022-06-15	30.950	31.750	29.650	30.700	30.700	4,341
2022-06-14	30.800	31.350	30.350	30.800	30.800	683
2022-06-13	32.250	32.250	30.050	30.050	30.050	3,419
2022-06-10	33.300	33.350	32.100	32.150	32.150	2,213
2022-06-09	32.950	34.300	32.900	34.000	34.000	1,013
2022-06-08	33.550	34.200	33.400	33.550	33.550	582
2022-06-07	32.850	34.550	32.850	33.900	33.900	1,017
2022-06-06	34.000	36.200	34.000	36.100	36.100	2,251
2022-06-03	33.600	34.800	32.850	34.000	34.000	4,394
2022-06-02	31.250	33.100	31.250	33.100	33.100	1,462
2022-06-01	34.000	34.000	32.100	32.500	32.500	1,606
2022-05-31	34.750	35.000	33.050	33.300	33.300	2,162
2022-05-30	33.800	36.200	32.350	36.200	36.200	4,330
2022-05-27	33.750	33.850	32.750	32.750	32.750	576
2022-05-26	31.700	32.950	31.700	32.650	32.650	332
2022-05-25	34.000	34.000	32.000	32.500	32.500	1,282
2022-05-24	33.850	33.900	33.500	33.500	33.500	265
2022-05-23	35.200	35.200	33.050	33.400	33.400	367
2022-05-20	32.700	33.800	32.700	33.800	33.800	1,653
2022-05-19	31.050	32.750	31.050	32.500	32.500	1,408
2022-05-18	34.800	35.200	32.200	32.200	32.200	3,711
2022-05-17	33.000	34.600	32.700	34.550	34.550	2,538
2022-05-16	32.650	33.250	32.600	33.000	33.000	1,838
2022-05-13	31.500	32.350	31.000	31.350	31.350	1,878
2022-05-12	28.600	31.050	28.000	31.050	31.050	7,622
2022-05-11	30.500	31.100	29.050	31.100	31.100	3,093
2022-05-10	29.950	31.000	29.900	31.000	31.000	2,304
2022-05-09	30.200	30.450	29.700	30.450	30.450	1,447
2022-05-06	30.750	31.350	29.950	30.300	30.300	2,706
2022-05-05	32.050	33.000	32.000	32.300	32.300	1,872
2022-05-04	33.400	34.000	32.450	32.600	32.600	1,314
2022-05-03	31.500	33.400	31.500	33.400	33.400	2,019
2022-05-02	32.050	33.400	31.050	32.500	32.500	2,325
2022-04-29	31.650	32.950	31.650	32.000	32.000	4,658
2022-04-28	31.000	32.900	31.000	32.200	32.200	4,227
2022-04-27	32.550	32.750	31.600	31.950	31.950	4,598
2022-04-26	33.400	34.000	32.700	33.700	33.700	1,754
2022-04-25	35.500	35.500	33.800	33.800	33.800	3,287
2022-04-22	35.950	35.950	35.100	35.100	35.100	530
2022-04-21	35.700	36.900	35.650	35.950	35.950	1,899
2022-04-20	36.300	36.300	35.300	35.300	35.300	682

← NewerPage 19 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.