Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.550	12.550	10.600	10.750	10.750	73,778
2025-08-11	12.300	12.700	12.300	12.700	12.700	7,075
2025-08-08	12.700	12.700	12.300	12.400	12.400	2,654
2025-08-07	12.600	12.600	12.350	12.500	12.500	403
2025-08-06	12.550	12.550	12.300	12.400	12.400	1,974
2025-08-05	12.600	12.600	12.200	12.550	12.550	9,685
2025-08-04	12.800	13.150	12.300	12.400	12.400	1,614
2025-08-01	12.700	12.750	12.650	12.650	12.650	141
2025-07-31	12.650	12.750	12.400	12.600	12.600	6,716
2025-07-30	12.600	12.750	12.600	12.750	12.750	500
2025-07-29	12.600	12.600	12.500	12.500	12.500	1,160
2025-07-28	13.200	13.200	12.550	12.750	12.750	22,505
2025-07-25	13.450	13.450	13.150	13.200	13.200	2,013
2025-07-24	13.300	13.600	13.250	13.250	13.250	3,975
2025-07-23	13.600	13.600	13.150	13.200	13.200	23,547
2025-07-22	13.400	13.400	13.200	13.350	13.350	8,923
2025-07-21	13.250	13.300	12.950	13.300	13.300	3,546
2025-07-18	13.450	13.450	13.000	13.250	13.250	604
2025-07-17	13.200	13.400	12.800	13.400	13.400	8,980
2025-07-16	13.500	13.550	13.300	13.450	13.450	1,365
2025-07-15	13.950	13.950	13.250	13.300	13.300	734
2025-07-14	13.550	14.050	13.500	13.550	13.550	3,619
2025-07-11	14.150	14.500	13.550	13.550	13.550	3,288
2025-07-10	14.650	14.650	14.200	14.200	14.200	1,689
2025-07-09	14.800	14.900	14.300	14.350	14.350	10,735
2025-07-08	15.050	15.050	14.300	14.750	14.750	9,752
2025-07-07	15.600	15.600	14.900	15.250	15.250	8,732
2025-07-04	15.650	15.700	15.450	15.450	15.450	5,710
2025-07-03	15.800	15.800	15.250	15.700	15.700	11,131
2025-07-02	15.750	16.000	15.500	15.650	15.650	4,449
2025-07-01	15.550	16.050	15.550	15.850	15.850	5,787
2025-06-30	15.400	15.550	15.100	15.550	15.550	3,324
2025-06-27	15.450	15.500	14.750	15.150	15.150	6,612
2025-06-26	14.800	15.300	14.650	15.300	15.300	4,597
2025-06-25	13.900	14.900	13.900	14.650	14.650	4,676
2025-06-24	14.500	14.500	13.600	13.900	13.900	3,658
2025-06-23	14.250	14.250	13.900	14.100	14.100	3,814
2025-06-20	13.950	14.200	13.750	14.200	14.200	887
2025-06-19	14.200	14.200	13.800	13.900	13.900	1,100
2025-06-18	13.800	14.200	13.800	14.200	14.200	883
2025-06-17	14.050	14.350	13.900	13.950	13.950	5,049
2025-06-16	14.150	14.500	13.600	13.950	13.950	2,101
2025-06-13	13.400	13.900	13.400	13.900	13.900	714
2025-06-12	14.000	14.250	13.650	13.650	13.650	2,157
2025-06-11	14.450	14.500	14.000	14.400	14.400	5,231
2025-06-10	14.800	14.800	14.450	14.500	14.500	6,549
2025-06-09	14.800	14.800	14.600	14.650	14.650	987
2025-06-06	13.950	14.800	13.900	14.800	14.800	8,750
2025-06-05	13.550	14.450	13.550	14.450	14.450	6,171
2025-06-04	12.850	13.600	12.600	13.450	13.450	7,104
2025-06-03	12.800	13.100	12.750	13.100	13.100	3,798
2025-06-02	12.900	12.900	12.550	12.600	12.600	117
2025-05-30	12.900	12.900	12.600	12.600	12.600	3,821
2025-05-29	12.600	12.750	12.600	12.650	12.650	2,855
2025-05-28	12.200	12.600	12.200	12.500	12.500	5,780
2025-05-27	12.750	12.800	12.150	12.150	12.150	3,548
2025-05-26	12.900	12.900	12.250	12.600	12.600	7,852
2025-05-23	12.700	12.800	12.500	12.550	12.550	2,207
2025-05-22	12.650	13.000	12.450	12.450	12.450	10,531
2025-05-21	12.900	12.900	12.550	12.550	12.550	437

← NewerPage 6 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.