Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	10.300	10.400	10.050	10.050	10.050	2,225
2025-11-03	10.500	10.500	10.200	10.200	10.200	10,109
2025-10-31	10.450	10.500	10.150	10.500	10.500	722
2025-10-30	10.350	10.350	10.250	10.300	10.300	102
2025-10-29	10.250	10.350	10.250	10.350	10.350	960
2025-10-28	10.300	10.350	10.250	10.350	10.350	1,771
2025-10-27	10.350	10.500	10.300	10.400	10.400	1,219
2025-10-24	10.350	10.500	10.300	10.400	10.400	721
2025-10-23	10.600	10.600	10.400	10.450	10.450	6,433
2025-10-22	10.600	10.600	10.500	10.550	10.550	1,649
2025-10-21	10.650	10.900	10.500	10.700	10.700	933
2025-10-20	10.800	10.800	10.450	10.500	10.500	3,704
2025-10-17	10.600	10.700	10.550	10.650	10.650	1,362
2025-10-16	10.600	10.700	10.600	10.650	10.650	2,161
2025-10-15	10.750	10.750	10.500	10.600	10.600	3,795
2025-10-14	10.600	10.750	10.500	10.750	10.750	1,464
2025-10-13	10.600	10.600	10.600	10.600	10.600	30
2025-10-10	10.650	11.050	10.600	10.600	10.600	4,316
2025-10-09	10.850	10.850	10.750	10.750	10.750	607
2025-10-08	10.650	10.650	10.600	10.600	10.600	863
2025-10-07	11.300	11.300	10.600	10.600	10.600	5,100
2025-10-06	11.350	11.350	11.200	11.200	11.200	3,954
2025-10-03	11.400	11.500	11.400	11.400	11.400	1,424
2025-10-02	11.150	11.400	11.000	11.400	11.400	1,561
2025-10-01	11.450	11.450	11.200	11.250	11.250	4,903
2025-09-30	11.500	11.500	11.200	11.400	11.400	7,562
2025-09-29	10.750	11.800	10.750	11.500	11.500	11,198
2025-09-26	10.650	10.850	10.650	10.850	10.850	1,321
2025-09-25	10.200	10.550	10.200	10.550	10.550	3,403
2025-09-24	10.250	10.550	10.200	10.350	10.350	9,602
2025-09-23	10.400	10.450	10.250	10.250	10.250	5,767
2025-09-22	10.250	10.700	10.250	10.400	10.400	917
2025-09-19	10.400	10.500	10.150	10.350	10.350	3,872
2025-09-18	10.450	10.600	10.400	10.450	10.450	6,505
2025-09-17	10.500	10.750	10.450	10.750	10.750	1,000
2025-09-16	10.400	10.550	10.250	10.500	10.500	515
2025-09-15	10.700	10.700	10.300	10.400	10.400	1,555
2025-09-12	10.650	10.650	10.400	10.400	10.400	944
2025-09-11	10.650	10.900	10.650	10.750	10.750	405
2025-09-10	10.700	10.750	10.600	10.750	10.750	621
2025-09-09	10.900	10.900	10.850	10.850	10.850	915
2025-09-08	10.700	11.000	10.700	10.750	10.750	6,614
2025-09-05	10.650	10.750	10.550	10.700	10.700	2,203
2025-09-04	10.600	10.650	10.500	10.600	10.600	6,333
2025-09-03	10.600	10.650	10.550	10.650	10.650	330
2025-09-02	10.650	10.750	10.550	10.550	10.550	508
2025-09-01	11.100	11.100	10.750	10.900	10.900	5,739
2025-08-29	11.150	11.150	10.900	10.900	10.900	1,436
2025-08-28	10.800	10.850	10.800	10.850	10.850	1,221
2025-08-27	10.800	10.800	10.350	10.650	10.650	7,928
2025-08-26	10.650	10.750	10.550	10.600	10.600	9,848
2025-08-25	10.950	10.950	10.400	10.550	10.550	8,182
2025-08-22	10.950	11.050	10.650	10.800	10.800	22,552
2025-08-21	11.100	11.200	10.900	11.200	11.200	2,928
2025-08-20	10.800	11.000	10.800	11.000	11.000	6,419
2025-08-19	10.850	11.050	10.800	11.050	11.050	1,947
2025-08-18	10.900	11.000	10.900	10.900	10.900	4,000
2025-08-15	10.850	11.000	10.700	11.000	11.000	1,625
2025-08-14	10.850	10.950	10.700	10.750	10.750	11,076
2025-08-13	10.950	11.000	10.750	10.750	10.750	9,565

← NewerPage 5 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.