NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.805 | 1.890 | 1.805 | 1.870 | 1.870 | 471 |
| 2024-08-29 | 1.850 | 1.915 | 1.850 | 1.860 | 1.860 | 13,367 |
| 2024-08-28 | 1.775 | 1.815 | 1.775 | 1.815 | 1.815 | 9,875 |
| 2024-08-27 | 1.850 | 1.855 | 1.825 | 1.830 | 1.830 | 10,493 |
| 2024-08-26 | 1.900 | 1.900 | 1.795 | 1.830 | 1.830 | 3,112 |
| 2024-08-23 | 1.955 | 1.955 | 1.810 | 1.810 | 1.810 | 4,627 |
| 2024-08-22 | 1.950 | 1.960 | 1.935 | 1.935 | 1.935 | 16,408 |
| 2024-08-21 | 2.000 | 2.050 | 1.910 | 1.965 | 1.965 | 10,769 |
| 2024-08-20 | 2.000 | 2.050 | 1.975 | 1.975 | 1.975 | 8,102 |
| 2024-08-19 | 2.210 | 2.250 | 1.920 | 2.100 | 2.100 | 90,619 |
| 2024-08-16 | 1.855 | 1.855 | 1.805 | 1.805 | 1.805 | 5,702 |
| 2024-08-15 | 1.855 | 1.855 | 1.785 | 1.810 | 1.810 | 1,250 |
| 2024-08-14 | 1.860 | 1.875 | 1.790 | 1.790 | 1.790 | 6,720 |
| 2024-08-13 | 1.705 | 1.865 | 1.705 | 1.840 | 1.840 | 7,381 |
| 2024-08-12 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 0 |
| 2024-08-09 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 11,444 |
| 2024-08-08 | 1.755 | 1.835 | 1.755 | 1.770 | 1.770 | 1,716 |
| 2024-08-07 | 1.835 | 1.835 | 1.705 | 1.835 | 1.835 | 1,152 |
| 2024-08-06 | 1.715 | 1.775 | 1.715 | 1.775 | 1.775 | 3,163 |
| 2024-08-05 | 1.875 | 1.875 | 1.620 | 1.770 | 1.770 | 19,639 |
| 2024-08-02 | 1.805 | 1.870 | 1.745 | 1.745 | 1.745 | 8,069 |
| 2024-08-01 | 1.940 | 1.940 | 1.825 | 1.865 | 1.865 | 7,331 |
| 2024-07-31 | 1.895 | 1.895 | 1.835 | 1.835 | 1.835 | 6,229 |
| 2024-07-30 | 1.805 | 1.895 | 1.805 | 1.850 | 1.850 | 1,364 |
| 2024-07-29 | 1.835 | 1.890 | 1.835 | 1.850 | 1.850 | 3,340 |
| 2024-07-26 | 1.835 | 1.835 | 1.805 | 1.805 | 1.805 | 3,226 |
| 2024-07-25 | 1.935 | 1.940 | 1.750 | 1.750 | 1.750 | 4,986 |
| 2024-07-24 | 1.860 | 1.930 | 1.805 | 1.855 | 1.855 | 7,042 |
| 2024-07-23 | 1.860 | 1.935 | 1.860 | 1.935 | 1.935 | 10,962 |
| 2024-07-22 | 1.910 | 1.910 | 1.865 | 1.885 | 1.885 | 1,810 |
| 2024-07-19 | 1.805 | 1.895 | 1.805 | 1.870 | 1.870 | 4,220 |
| 2024-07-18 | 1.765 | 1.900 | 1.765 | 1.900 | 1.900 | 12,107 |
| 2024-07-17 | 1.780 | 1.850 | 1.775 | 1.840 | 1.840 | 4,629 |
| 2024-07-16 | 1.700 | 1.890 | 1.700 | 1.865 | 1.865 | 43,282 |
| 2024-07-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 7,073 |
| 2024-07-12 | 1.685 | 1.740 | 1.640 | 1.740 | 1.740 | 49,202 |
| 2024-07-11 | 1.730 | 1.730 | 1.650 | 1.690 | 1.690 | 19,767 |
| 2024-07-10 | 1.630 | 1.665 | 1.630 | 1.665 | 1.665 | 246 |
| 2024-07-09 | 1.695 | 1.695 | 1.620 | 1.660 | 1.660 | 11,540 |
| 2024-07-08 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 543 |
| 2024-07-05 | 1.620 | 1.705 | 1.620 | 1.670 | 1.670 | 2,739 |
| 2024-07-04 | 1.675 | 1.675 | 1.650 | 1.650 | 1.650 | 14 |
| 2024-07-03 | 1.615 | 1.670 | 1.600 | 1.600 | 1.600 | 6,010 |
| 2024-07-02 | 1.625 | 1.670 | 1.625 | 1.650 | 1.650 | 2,260 |
| 2024-07-01 | 1.710 | 1.710 | 1.665 | 1.665 | 1.665 | 24 |
| 2024-06-28 | 1.630 | 1.665 | 1.605 | 1.645 | 1.645 | 4,050 |
| 2024-06-27 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2024-06-26 | 1.645 | 1.695 | 1.645 | 1.695 | 1.695 | 170 |
| 2024-06-25 | 1.760 | 1.760 | 1.645 | 1.690 | 1.690 | 130 |
| 2024-06-24 | 1.625 | 1.740 | 1.625 | 1.700 | 1.700 | 23,553 |
| 2024-06-21 | 1.625 | 1.695 | 1.625 | 1.680 | 1.680 | 417 |
| 2024-06-20 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 1,001 |
| 2024-06-19 | 1.700 | 1.740 | 1.655 | 1.720 | 1.720 | 4,969 |
| 2024-06-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-06-17 | 1.790 | 1.790 | 1.650 | 1.725 | 1.725 | 6,162 |
| 2024-06-14 | 1.705 | 1.755 | 1.700 | 1.755 | 1.755 | 9,530 |
| 2024-06-13 | 1.755 | 1.755 | 1.690 | 1.690 | 1.690 | 6,390 |
| 2024-06-12 | 1.775 | 1.775 | 1.685 | 1.730 | 1.730 | 4,407 |
| 2024-06-11 | 1.705 | 1.775 | 1.705 | 1.725 | 1.725 | 7,447 |
| 2024-06-10 | 1.655 | 1.800 | 1.655 | 1.800 | 1.800 | 7,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1500 EUR |
| 2022-05-02 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.