Nynomic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.100	24.100	22.900	24.000	24.000	20,719
2026-10-15	23.200	23.400	21.500	22.700	22.700	53,904
2026-10-14	25.900	25.900	24.700	24.700	24.700	10,731
2026-10-13	24.900	25.300	23.700	24.900	24.900	24,575
2026-10-12	26.100	26.200	24.600	25.400	25.400	12,312
2026-10-09	25.500	26.500	25.300	26.000	26.000	13,585
2026-10-08	25.700	26.900	25.100	25.500	25.500	23,737
2026-10-07	27.800	27.800	26.600	26.900	26.900	25,632
2026-10-06	27.600	28.400	27.100	28.100	28.100	15,453
2026-10-05	27.500	27.800	26.800	27.400	27.400	21,969
2026-10-02	25.800	27.400	25.500	27.300	27.300	24,844
2026-10-01	25.500	26.300	25.300	25.500	25.500	33,340
2026-09-30	24.600	25.300	24.500	24.900	24.900	12,882
2026-09-29	23.600	25.200	23.600	25.100	25.100	24,654
2026-09-28	23.100	24.000	23.100	23.400	23.400	2,376
2026-09-25	23.500	23.800	22.900	23.300	23.300	8,170
2026-09-24	24.600	25.100	23.500	23.500	23.500	24,266
2026-09-23	25.200	25.200	24.100	24.700	24.700	13,977
2026-09-22	24.500	24.800	24.100	24.800	24.800	11,287
2026-09-21	22.700	25.500	22.700	24.800	24.800	33,093
2026-09-18	24.000	24.400	23.000	23.000	23.000	11,507
2026-09-17	24.000	24.700	23.600	23.800	23.800	9,901
2026-09-16	23.400	24.300	23.400	24.100	24.100	9,379
2026-09-15	23.000	23.700	22.600	23.200	23.200	11,076
2026-09-14	24.400	24.400	22.000	23.000	23.000	66,268
2026-09-11	24.800	24.800	24.200	24.500	24.500	15,035
2026-09-10	23.800	25.000	23.700	24.900	24.900	16,268
2026-09-09	24.900	25.000	23.500	23.800	23.800	15,882
2026-09-08	24.800	25.100	24.300	25.000	25.000	10,028
2026-09-07	24.200	24.800	23.500	24.800	24.800	35,350
2026-09-04	23.500	24.500	23.400	24.200	24.200	18,014
2026-09-03	22.100	23.500	21.900	23.300	23.300	22,903
2026-09-02	23.000	23.100	21.900	22.400	22.400	26,452
2026-09-01	23.000	23.700	21.900	22.700	22.700	28,469
2026-08-31	23.400	24.500	23.000	23.100	23.100	35,628
2026-08-28	23.800	24.200	23.000	23.500	23.500	33,565
2026-08-27	23.100	24.100	23.100	24.100	24.100	34,759
2026-08-26	22.800	23.300	22.300	23.000	23.000	8,804
2026-08-25	22.400	23.400	22.200	22.600	22.600	20,807
2026-08-24	22.100	23.300	21.400	22.000	22.000	39,153
2026-08-21	20.700	21.800	20.700	21.700	21.700	14,536
2026-08-20	20.300	21.900	20.300	20.900	20.900	37,818
2026-08-19	19.350	21.600	19.350	20.600	20.600	39,153
2026-08-18	19.850	19.900	18.900	19.150	19.150	16,044
2026-08-17	19.500	20.500	19.400	20.000	20.000	24,858
2026-08-14	19.500	19.500	18.750	19.200	19.200	9,251
2026-08-13	19.650	19.700	18.850	19.500	19.500	12,451
2026-08-12	18.950	20.400	18.700	19.700	19.700	36,042
2026-08-11	17.100	18.650	17.100	18.600	18.600	20,209
2026-08-10	17.050	18.450	17.050	17.450	17.450	19,622
2026-08-07	17.000	17.350	16.800	16.950	16.950	16,074
2026-08-06	17.650	17.850	16.600	17.200	17.200	44,859
2026-08-05	19.350	19.350	17.750	17.900	17.900	22,845
2026-08-04	19.100	19.850	18.500	19.050	19.050	67,619
2026-08-03	16.900	18.600	16.200	17.900	17.900	90,147
2026-07-31	15.000	17.700	15.000	16.650	16.650	50,276
2026-07-30	13.950	15.100	13.800	14.850	14.850	22,883
2026-07-29	14.050	15.050	13.650	13.650	13.650	22,310
2026-07-28	15.250	15.250	14.150	14.350	14.350	37,920
2026-07-27	16.050	16.050	15.150	15.400	15.400	6,028

Page 1 of 2 · 65 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.