Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.350	16.550	15.350	15.350	15.350	11,531
2026-07-23	16.950	17.550	16.500	16.500	16.500	12,286
2026-07-22	16.400	16.900	16.200	16.750	16.750	8,352
2026-07-21	15.500	16.850	15.500	16.600	16.600	17,543
2026-07-20	16.000	16.000	15.150	15.450	15.450	17,117
2026-07-17	16.500	16.500	15.200	15.650	15.650	35,473
2026-07-16	16.350	17.200	16.150	16.750	16.750	22,710
2026-07-15	16.000	16.500	16.000	16.200	16.200	9,192
2026-07-14	16.600	16.600	15.350	15.850	15.850	11,583
2026-07-13	16.600	16.600	15.950	16.000	16.000	6,793
2026-07-10	16.600	16.600	15.700	16.150	16.150	8,840
2026-07-09	15.750	16.600	15.750	16.300	16.300	12,616
2026-07-08	16.100	16.100	15.150	15.600	15.600	14,057
2026-07-07	17.600	17.600	16.250	16.250	16.250	18,407
2026-07-06	17.000	17.400	16.850	16.950	16.950	6,196
2026-07-03	16.550	17.300	16.550	16.850	16.850	10,765
2026-07-02	17.000	17.700	16.500	16.650	16.650	19,942
2026-07-01	17.000	17.650	17.000	17.150	17.150	13,351
2026-06-30	17.000	18.000	17.000	17.100	17.100	15,998
2026-06-29	16.850	17.700	16.850	16.950	16.950	18,164
2026-06-26	18.350	18.350	16.650	16.950	16.950	29,632
2026-06-25	19.100	19.100	18.100	18.100	18.100	7,252
2026-06-24	19.400	19.400	18.050	18.600	18.600	16,563
2026-06-23	19.200	19.200	18.700	18.700	18.700	20,227
2026-06-22	18.100	19.600	18.100	19.500	19.500	15,935
2026-06-19	18.650	19.150	18.200	18.200	18.200	12,621
2026-06-18	20.600	20.600	18.400	18.450	18.450	32,113
2026-06-17	19.200	19.600	18.900	19.350	19.350	11,706
2026-06-16	20.300	20.300	19.300	19.450	19.450	17,376
2026-06-15	20.600	20.900	20.200	20.400	20.400	28,574
2026-06-12	19.700	20.100	19.500	19.550	19.550	14,505
2026-06-11	18.600	19.900	18.450	19.550	19.550	34,581
2026-06-10	18.900	19.350	17.900	18.800	18.800	52,074
2026-06-09	19.950	21.300	19.050	19.550	19.550	82,145
2026-06-08	18.500	20.300	18.350	19.950	19.950	49,672
2026-06-05	18.500	19.500	18.250	18.800	18.800	33,183
2026-06-04	18.900	19.200	17.700	18.750	18.750	39,535
2026-06-03	20.000	20.100	18.800	18.850	18.850	36,779
2026-06-02	20.200	20.400	18.950	20.200	20.200	39,438
2026-06-01	20.500	21.500	19.750	20.200	20.200	47,111
2026-05-29	21.500	21.500	20.200	20.700	20.700	30,695
2026-05-28	21.500	22.000	21.000	21.600	21.600	20,089
2026-05-27	21.000	23.100	20.500	21.500	21.500	66,900
2026-05-26	22.500	22.500	20.900	20.900	20.900	38,444
2026-05-25	21.400	22.900	21.100	22.700	22.700	32,075
2026-05-22	19.000	21.200	18.800	21.000	21.000	29,303
2026-05-21	19.700	20.100	19.150	19.300	19.300	16,869
2026-05-20	19.550	20.300	18.150	19.850	19.850	44,851
2026-05-19	19.100	22.300	18.700	19.650	19.650	75,408
2026-05-18	19.300	19.350	18.600	19.100	19.100	32,003
2026-05-15	19.100	19.600	19.000	19.350	19.350	10,075
2026-05-14	20.100	20.300	18.900	19.500	19.500	20,170
2026-05-13	19.600	20.600	18.050	20.300	20.300	62,911
2026-05-12	20.200	20.600	18.650	19.550	19.550	87,899
2026-05-11	21.600	22.300	20.400	20.700	20.700	67,780
2026-05-08	22.400	22.800	20.200	21.500	21.500	65,212
2026-05-07	22.000	24.500	21.600	22.700	22.700	100,116
2026-05-06	24.100	25.000	20.800	21.300	21.300	90,331
2026-05-05	23.900	25.300	22.600	24.600	24.600	73,804
2026-05-04	20.300	24.600	18.250	24.500	24.500	184,582

← NewerPage 2 of 22 · 1,269 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.