Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	12.650	12.850	12.650	12.850	12.850	2,052
2025-05-19	12.850	12.900	12.400	12.400	12.400	3,571
2025-05-16	12.900	13.300	12.400	13.300	13.300	11,244
2025-05-15	12.100	12.950	12.100	12.950	12.950	3,819
2025-05-14	12.500	12.500	11.750	12.000	12.000	8,205
2025-05-13	12.750	12.750	12.000	12.350	12.350	9,540
2025-05-12	12.350	12.650	12.350	12.550	12.550	10,872
2025-05-09	11.900	12.400	11.900	12.150	12.150	30,348
2025-05-08	12.700	12.700	10.800	11.950	11.950	81,069
2025-05-07	12.800	12.950	12.700	12.750	12.750	8,379
2025-05-06	13.100	13.200	12.600	12.900	12.900	20,683
2025-05-05	13.300	13.300	12.800	13.150	13.150	6,898
2025-05-02	13.150	13.550	13.050	13.300	13.300	9,729
2025-04-30	12.500	13.250	12.250	13.250	13.250	12,994
2025-04-29	12.450	12.550	12.150	12.550	12.550	6,304
2025-04-28	12.400	12.550	12.200	12.500	12.500	8,557
2025-04-25	12.800	12.800	12.400	12.700	12.700	5,764
2025-04-24	12.800	12.850	12.300	12.850	12.850	6,626
2025-04-23	12.750	12.850	12.500	12.850	12.850	2,589
2025-04-22	12.800	12.800	12.600	12.600	12.600	3,543
2025-04-17	12.700	12.800	12.400	12.700	12.700	11,335
2025-04-16	12.650	12.800	12.650	12.700	12.700	5,633
2025-04-15	11.750	13.000	11.500	12.800	12.800	35,811
2025-04-14	11.800	12.100	11.550	11.800	11.800	34,060
2025-04-11	11.600	11.900	11.400	11.850	11.850	12,029
2025-04-10	11.900	12.100	11.700	11.850	11.850	39,453
2025-04-09	12.100	12.200	11.350	11.450	11.450	25,476
2025-04-08	11.950	12.200	11.800	11.850	11.850	8,900
2025-04-07	12.450	12.800	11.750	12.000	12.000	25,104
2025-04-04	13.000	13.450	12.400	13.450	13.450	19,431
2025-04-03	13.500	13.500	13.250	13.300	13.300	318
2025-04-02	13.450	13.500	13.400	13.400	13.400	1,150
2025-04-01	14.050	14.050	13.450	13.450	13.450	5,620
2025-03-31	13.950	13.950	13.250	13.800	13.800	16,142
2025-03-28	14.100	14.100	14.000	14.050	14.050	1,939
2025-03-27	14.150	14.200	14.000	14.150	14.150	3,482
2025-03-26	14.200	14.350	14.000	14.100	14.100	2,786
2025-03-25	14.250	14.250	14.000	14.000	14.000	13,819
2025-03-24	14.750	14.750	14.300	14.400	14.400	1,927
2025-03-21	14.700	14.700	14.350	14.700	14.700	2,259
2025-03-20	14.850	14.850	14.650	14.800	14.800	810
2025-03-19	14.450	15.100	14.350	14.850	14.850	17,133
2025-03-18	14.900	15.150	14.600	14.650	14.650	9,801
2025-03-17	15.150	15.400	14.800	14.800	14.800	7,735
2025-03-14	15.100	15.600	14.950	15.550	15.550	7,640
2025-03-13	15.200	15.700	15.200	15.250	15.250	2,732
2025-03-12	15.500	15.750	14.750	15.300	15.300	12,102
2025-03-11	16.950	17.250	14.800	15.100	15.100	28,843
2025-03-10	16.800	17.200	16.700	17.100	17.100	12,944
2025-03-07	17.000	17.100	16.600	16.600	16.600	6,342
2025-03-06	16.050	17.000	16.050	16.700	16.700	8,281
2025-03-05	15.000	16.300	15.000	16.000	16.000	7,153
2025-03-04	15.850	15.950	15.450	15.450	15.450	4,853
2025-03-03	16.150	16.250	15.750	15.900	15.900	4,539
2025-02-28	16.950	16.950	15.700	16.150	16.150	13,160
2025-02-27	16.800	17.050	16.800	17.050	17.050	1,496
2025-02-26	17.000	17.100	16.800	16.850	16.850	3,020
2025-02-25	17.000	17.200	16.800	16.850	16.850	3,580
2025-02-24	17.000	17.200	16.600	16.950	16.950	10,044
2025-02-21	17.300	17.300	16.750	16.750	16.750	10,837

← NewerPage 7 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.