Nynomic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 18.700 | 18.700 | 17.550 | 17.550 | 17.550 | 571 |
| 2024-11-20 | 17.050 | 17.800 | 17.050 | 17.800 | 17.800 | 1,267 |
| 2024-11-19 | 16.850 | 16.900 | 16.850 | 16.900 | 16.900 | 250 |
| 2024-11-18 | 16.550 | 16.900 | 16.550 | 16.800 | 16.800 | 1,388 |
| 2024-11-15 | 18.400 | 18.400 | 16.700 | 16.700 | 16.700 | 3,759 |
| 2024-11-14 | 17.400 | 17.700 | 16.900 | 17.700 | 17.700 | 2,868 |
| 2024-11-13 | 17.900 | 18.150 | 17.800 | 17.800 | 17.800 | 4,365 |
| 2024-11-12 | 17.650 | 18.500 | 17.600 | 17.850 | 17.850 | 5,462 |
| 2024-11-11 | 16.950 | 17.700 | 16.950 | 17.700 | 17.700 | 5,065 |
| 2024-11-08 | 16.900 | 17.050 | 16.900 | 17.050 | 17.050 | 427 |
| 2024-11-07 | 16.950 | 17.000 | 16.600 | 16.850 | 16.850 | 2,268 |
| 2024-11-06 | 16.850 | 17.100 | 16.600 | 17.100 | 17.100 | 3,453 |
| 2024-11-05 | 16.650 | 17.050 | 16.650 | 17.050 | 17.050 | 2,066 |
| 2024-11-04 | 16.850 | 16.900 | 16.650 | 16.900 | 16.900 | 1,312 |
| 2024-11-01 | 17.450 | 17.450 | 16.900 | 16.950 | 16.950 | 25 |
| 2024-10-31 | 16.800 | 16.850 | 16.800 | 16.850 | 16.850 | 2,150 |
| 2024-10-30 | 17.400 | 17.400 | 16.750 | 17.050 | 17.050 | 1,261 |
| 2024-10-29 | 16.900 | 17.450 | 16.650 | 17.300 | 17.300 | 5,317 |
| 2024-10-28 | 17.300 | 17.750 | 17.000 | 17.350 | 17.350 | 7,109 |
| 2024-10-25 | 18.200 | 18.200 | 18.050 | 18.050 | 18.050 | 1,058 |
| 2024-10-24 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 1,524 |
| 2024-10-23 | 18.950 | 18.950 | 18.050 | 18.300 | 18.300 | 2,107 |
| 2024-10-22 | 18.600 | 18.600 | 18.050 | 18.250 | 18.250 | 4,022 |
| 2024-10-21 | 18.550 | 18.950 | 18.550 | 18.550 | 18.550 | 2,244 |
| 2024-10-18 | 19.000 | 19.000 | 18.600 | 18.750 | 18.750 | 252 |
| 2024-10-17 | 19.100 | 19.550 | 19.100 | 19.250 | 19.250 | 2,008 |
| 2024-10-16 | 18.900 | 19.200 | 18.550 | 19.050 | 19.050 | 2,130 |
| 2024-10-15 | 19.500 | 19.500 | 18.100 | 18.650 | 18.650 | 1,316 |
| 2024-10-14 | 19.000 | 19.000 | 18.200 | 18.600 | 18.600 | 4,466 |
| 2024-10-11 | 18.500 | 19.900 | 18.500 | 19.400 | 19.400 | 3,524 |
| 2024-10-10 | 18.900 | 19.000 | 18.850 | 18.850 | 18.850 | 109 |
| 2024-10-09 | 18.550 | 18.900 | 18.400 | 18.500 | 18.500 | 7,285 |
| 2024-10-08 | 18.700 | 19.350 | 17.900 | 18.400 | 18.400 | 13,405 |
| 2024-10-07 | 20.900 | 20.900 | 20.400 | 20.400 | 20.400 | 1,142 |
| 2024-10-04 | 20.800 | 21.200 | 20.600 | 20.600 | 20.600 | 488 |
| 2024-10-03 | 21.500 | 21.500 | 21.100 | 21.100 | 21.100 | 271 |
| 2024-10-02 | 20.800 | 21.600 | 20.800 | 21.600 | 21.600 | 1,240 |
| 2024-10-01 | 21.000 | 21.300 | 20.400 | 20.700 | 20.700 | 2,415 |
| 2024-09-30 | 20.000 | 20.600 | 20.000 | 20.200 | 20.200 | 2,294 |
| 2024-09-27 | 20.700 | 20.700 | 20.200 | 20.200 | 20.200 | 460 |
| 2024-09-26 | 20.200 | 20.400 | 20.100 | 20.300 | 20.300 | 1,590 |
| 2024-09-25 | 20.500 | 20.600 | 20.100 | 20.100 | 20.100 | 1,973 |
| 2024-09-24 | 20.000 | 20.400 | 19.850 | 20.400 | 20.400 | 514 |
| 2024-09-23 | 20.500 | 20.500 | 19.800 | 19.950 | 19.950 | 673 |
| 2024-09-20 | 21.100 | 21.500 | 20.300 | 20.300 | 20.300 | 1,827 |
| 2024-09-19 | 19.950 | 20.800 | 19.950 | 20.800 | 20.800 | 6,279 |
| 2024-09-18 | 19.850 | 19.950 | 19.850 | 19.950 | 19.950 | 1,818 |
| 2024-09-17 | 19.650 | 20.000 | 19.200 | 20.000 | 20.000 | 1,137 |
| 2024-09-16 | 20.000 | 20.000 | 19.500 | 19.600 | 19.600 | 1,832 |
| 2024-09-13 | 19.600 | 19.700 | 19.550 | 19.700 | 19.700 | 823 |
| 2024-09-12 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 150 |
| 2024-09-11 | 19.750 | 20.000 | 19.600 | 19.800 | 19.800 | 1,118 |
| 2024-09-10 | 19.950 | 20.000 | 19.950 | 19.950 | 19.950 | 2,286 |
| 2024-09-09 | 19.900 | 20.200 | 19.400 | 20.200 | 20.200 | 5,306 |
| 2024-09-06 | 20.500 | 20.500 | 19.400 | 19.400 | 19.400 | 5,886 |
| 2024-09-05 | 21.100 | 21.300 | 20.600 | 20.600 | 20.600 | 1,681 |
| 2024-09-04 | 21.100 | 21.300 | 21.000 | 21.300 | 21.300 | 4,168 |
| 2024-09-03 | 21.400 | 21.500 | 21.000 | 21.100 | 21.100 | 3,498 |
| 2024-09-02 | 21.400 | 21.600 | 20.900 | 21.600 | 21.600 | 5,178 |
| 2024-08-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,888 |
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.