Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.800	21.200	19.900	20.200	20.200	49,084
2026-04-29	21.400	22.100	19.900	20.400	20.400	43,698
2026-04-28	23.800	24.000	20.200	21.000	21.000	83,057
2026-04-27	21.100	25.500	21.000	23.900	23.900	129,731
2026-04-24	20.600	22.000	20.000	21.100	21.100	59,324
2026-04-23	22.900	22.900	18.700	19.800	19.800	116,631
2026-04-22	23.200	26.000	22.000	22.700	22.700	251,115
2026-04-21	25.600	26.300	19.800	21.400	21.400	176,517
2026-04-20	19.100	24.000	19.100	23.800	23.800	170,420
2026-04-17	17.800	19.100	17.600	18.900	18.900	69,942
2026-04-16	16.500	17.800	16.350	17.750	17.750	37,685
2026-04-15	15.800	16.500	15.300	16.350	16.350	56,085
2026-04-14	16.000	16.100	15.700	15.700	15.700	34,291
2026-04-13	15.750	16.100	15.600	16.000	16.000	27,947
2026-04-10	14.750	15.700	14.600	15.700	15.700	43,156
2026-04-09	13.550	14.750	13.300	14.700	14.700	35,244
2026-04-08	13.100	13.900	12.900	13.650	13.650	36,892
2026-04-07	10.750	13.000	10.350	12.750	12.750	33,282
2026-04-02	10.900	11.050	10.900	11.000	11.000	2,750
2026-04-01	12.250	12.250	10.550	11.100	11.100	15,798
2026-03-31	11.000	11.400	10.400	11.400	11.400	9,544
2026-03-30	11.250	11.750	10.950	11.000	11.000	17,915
2026-03-27	12.050	12.350	11.200	11.500	11.500	10,976
2026-03-26	12.250	12.850	11.250	12.100	12.100	23,740
2026-03-25	12.950	13.050	11.400	12.150	12.150	17,046
2026-03-24	11.250	12.050	10.400	12.050	12.050	22,305
2026-03-23	10.700	11.900	9.500	11.750	11.750	85,995
2026-03-20	12.200	13.000	10.850	12.500	12.500	233,084
2026-03-19	8.480	13.200	8.480	12.500	12.500	265,877
2026-03-18	8.260	8.500	8.260	8.400	8.400	761
2026-03-17	8.620	8.640	8.220	8.360	8.360	4,923
2026-03-16	8.780	8.780	8.540	8.700	8.700	748
2026-03-13	8.660	8.660	8.580	8.580	8.580	540
2026-03-12	8.680	8.800	8.400	8.560	8.560	7,176
2026-03-11	8.660	8.680	8.600	8.640	8.640	721
2026-03-10	8.600	8.980	8.560	8.560	8.560	6,995
2026-03-09	9.680	9.680	8.340	8.600	8.600	17,616
2026-03-06	9.340	9.340	9.280	9.320	9.320	629
2026-03-05	9.500	9.500	9.360	9.380	9.380	497
2026-03-04	9.280	9.680	9.280	9.680	9.680	2,696
2026-03-03	9.600	9.680	9.500	9.600	9.600	5,705
2026-03-02	9.680	9.700	9.660	9.660	9.660	1,129
2026-02-27	9.900	9.900	9.900	9.900	9.900	0
2026-02-26	9.960	9.960	9.920	9.920	9.920	20
2026-02-25	9.760	9.980	9.760	9.940	9.940	101
2026-02-24	9.860	9.860	9.860	9.860	9.860	0
2026-02-23	9.980	9.980	9.780	9.840	9.840	1,030
2026-02-20	9.980	10.000	9.760	10.000	10.000	1,969
2026-02-19	9.840	10.000	9.840	10.000	10.000	1,098
2026-02-18	9.760	10.000	9.760	9.940	9.940	592
2026-02-17	10.000	10.000	9.860	9.900	9.900	1,021
2026-02-16	9.980	9.980	9.940	9.940	9.940	76
2026-02-13	9.820	9.980	9.820	9.940	9.940	1,892
2026-02-12	9.900	10.050	9.840	9.940	9.940	1,222
2026-02-11	10.000	10.000	9.960	9.960	9.960	40
2026-02-10	9.820	10.150	9.820	10.150	10.150	264
2026-02-09	9.960	10.000	9.780	9.840	9.840	1,083
2026-02-06	10.050	10.050	9.940	9.980	9.980	2,193
2026-02-05	10.150	10.450	10.100	10.250	10.250	2,063
2026-02-04	10.250	10.250	9.820	10.100	10.100	1,191

← NewerPage 3 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.