Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	17.300	17.300	16.750	16.750	16.750	10,837
2025-02-20	17.450	17.500	17.200	17.200	17.200	3,954
2025-02-19	17.600	17.600	17.350	17.350	17.350	2,311
2025-02-18	17.700	17.700	17.500	17.500	17.500	3,445
2025-02-17	17.450	17.950	17.450	17.950	17.950	2,344
2025-02-14	17.200	17.500	17.050	17.200	17.200	5,380
2025-02-13	17.100	17.500	17.100	17.300	17.300	3,352
2025-02-12	17.450	17.850	17.100	17.100	17.100	8,012
2025-02-11	17.900	17.950	17.500	17.500	17.500	3,239
2025-02-10	18.250	18.400	17.600	17.900	17.900	4,694
2025-02-07	18.200	19.000	17.950	18.400	18.400	6,504
2025-02-06	17.700	18.150	17.700	18.150	18.150	7,772
2025-02-05	18.150	18.150	17.900	17.900	17.900	879
2025-02-04	18.350	18.350	18.150	18.200	18.200	1,379
2025-02-03	18.000	18.450	18.000	18.200	18.200	5,431
2025-01-31	17.550	18.050	17.550	18.000	18.000	3,976
2025-01-30	17.950	18.050	17.800	17.800	17.800	7,521
2025-01-29	18.300	18.300	17.900	17.900	17.900	1,755
2025-01-28	17.750	18.200	17.700	18.100	18.100	3,391
2025-01-27	18.150	18.950	17.700	18.100	18.100	6,586
2025-01-24	18.800	19.500	17.950	18.500	18.500	9,553
2025-01-23	19.100	19.100	18.800	18.850	18.850	4,262
2025-01-22	19.200	19.550	19.000	19.050	19.050	2,836
2025-01-21	18.850	19.450	18.850	19.200	19.200	2,461
2025-01-20	20.000	20.000	19.250	19.250	19.250	6,609
2025-01-17	20.800	20.800	20.100	20.100	20.100	770
2025-01-16	21.000	21.000	20.900	20.900	20.900	289
2025-01-15	21.200	21.200	20.800	21.100	21.100	1,706
2025-01-14	21.100	21.200	20.800	20.900	20.900	3,147
2025-01-13	20.900	21.500	20.600	20.800	20.800	1,001
2025-01-10	20.900	21.200	20.700	20.900	20.900	1,706
2025-01-09	22.100	22.100	20.900	20.900	20.900	1,962
2025-01-08	21.800	22.400	21.400	21.400	21.400	3,179
2025-01-07	22.900	23.200	21.800	21.800	21.800	6,866
2025-01-06	23.000	24.000	22.700	23.100	23.100	7,551
2025-01-03	19.750	21.500	19.500	21.500	21.500	6,955
2025-01-02	17.700	19.400	17.700	19.300	19.300	13,224
2024-12-30	17.000	17.600	17.000	17.600	17.600	6,047
2024-12-27	17.400	17.400	17.000	17.150	17.150	4,279
2024-12-23	17.450	17.450	17.350	17.350	17.350	2,387
2024-12-20	17.700	17.850	17.250	17.500	17.500	4,965
2024-12-19	17.700	17.800	17.250	17.800	17.800	7,303
2024-12-18	18.150	18.350	17.850	18.300	18.300	1,405
2024-12-17	18.300	18.300	18.200	18.250	18.250	1,208
2024-12-16	18.650	18.700	17.750	18.500	18.500	7,240
2024-12-13	18.550	18.600	18.250	18.250	18.250	2,336
2024-12-12	18.500	18.600	18.200	18.250	18.250	3,329
2024-12-11	18.550	18.800	18.350	18.350	18.350	3,572
2024-12-10	18.350	18.700	18.300	18.700	18.700	2,614
2024-12-09	17.650	18.350	17.600	18.350	18.350	8,481
2024-12-06	17.350	17.700	17.250	17.250	17.250	2,293
2024-12-05	17.300	17.750	17.300	17.550	17.550	5,275
2024-12-04	17.050	17.850	17.050	17.700	17.700	9,379
2024-12-03	16.900	17.400	16.900	17.350	17.350	593
2024-12-02	16.700	17.350	16.700	17.350	17.350	5,060
2024-11-29	17.100	17.600	17.100	17.400	17.400	4,370
2024-11-27	17.550	17.600	17.500	17.500	17.500	485
2024-11-26	17.750	17.750	17.600	17.700	17.700	328
2024-11-25	17.750	17.850	17.600	17.700	17.700	2,365
2024-11-22	17.550	18.100	17.550	17.600	17.600	3,162

← NewerPage 8 of 22 · 1,268 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.