NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.720	1.750	1.720	1.730	1.730	21,630
2024-03-11	1.655	1.725	1.655	1.725	1.725	1,250
2024-03-08	1.700	1.735	1.650	1.695	1.695	35,922
2024-03-07	1.650	1.745	1.650	1.655	1.655	7,910
2024-03-06	1.750	1.750	1.705	1.705	1.705	1,711
2024-03-05	1.675	1.745	1.620	1.745	1.745	35,547
2024-03-04	1.815	1.815	1.705	1.730	1.730	13,390
2024-03-01	1.850	1.850	1.745	1.820	1.820	805
2024-02-29	1.820	1.820	1.660	1.735	1.735	46,921
2024-02-28	1.850	1.860	1.750	1.815	1.815	26,065
2024-02-27	1.820	1.875	1.820	1.875	1.875	2,820
2024-02-26	1.900	1.980	1.825	1.860	1.860	6,278
2024-02-23	1.900	1.955	1.845	1.865	1.865	7,049
2024-02-22	1.930	1.950	1.930	1.950	1.950	4,037
2024-02-21	1.950	1.950	1.925	1.940	1.940	2,658
2024-02-20	1.925	1.970	1.925	1.970	1.970	2,643
2024-02-19	1.950	1.990	1.950	1.960	1.960	5,700
2024-02-16	1.920	1.965	1.920	1.925	1.925	2,051
2024-02-15	1.900	1.910	1.865	1.890	1.890	8,262
2024-02-14	1.870	1.870	1.810	1.835	1.835	11,050
2024-02-13	1.865	1.885	1.865	1.885	1.885	1,821
2024-02-12	1.960	1.960	1.860	1.860	1.860	8,117
2024-02-09	1.950	1.970	1.895	1.900	1.900	19,905
2024-02-08	1.950	1.970	1.950	1.970	1.970	142
2024-02-07	2.000	2.000	1.960	1.970	1.970	9,447
2024-02-06	1.940	1.980	1.940	1.980	1.980	5,342
2024-02-05	1.910	1.980	1.890	1.890	1.890	1,735
2024-02-02	1.990	1.990	1.900	1.955	1.955	11,537
2024-02-01	2.070	2.090	2.010	2.050	2.050	2,071
2024-01-31	2.010	2.040	2.000	2.040	2.040	4,172
2024-01-30	2.010	2.040	2.010	2.040	2.040	6,768
2024-01-29	2.010	2.040	2.000	2.040	2.040	1,909
2024-01-26	1.990	2.030	1.990	2.030	2.030	12,012
2024-01-25	2.010	2.020	1.990	2.020	2.020	15,971
2024-01-24	2.000	2.030	2.000	2.030	2.030	1,600
2024-01-23	2.020	2.050	1.935	1.970	1.970	19,160
2024-01-22	2.020	2.040	2.020	2.040	2.040	431
2024-01-19	2.050	2.050	2.040	2.040	2.040	2,479
2024-01-18	2.050	2.050	2.020	2.040	2.040	14,500
2024-01-17	2.140	2.140	2.040	2.090	2.090	15,895
2024-01-16	2.120	2.150	2.090	2.150	2.150	20,615
2024-01-15	2.120	2.120	2.030	2.110	2.110	4,314
2024-01-12	2.060	2.100	2.000	2.050	2.050	4,045
2024-01-11	2.060	2.080	2.060	2.080	2.080	1,316
2024-01-10	2.060	2.090	2.050	2.080	2.080	12,011
2024-01-09	2.060	2.090	2.050	2.070	2.070	21,742
2024-01-08	1.970	1.995	1.970	1.995	1.995	1,017
2024-01-05	2.070	2.070	1.940	1.980	1.980	8,598
2024-01-04	1.990	2.020	1.990	2.000	2.000	12,964
2024-01-03	1.980	2.090	1.980	1.980	1.980	3,928
2024-01-02	2.000	2.120	1.990	1.990	1.990	2,718
2023-12-29	2.020	2.110	1.980	1.995	1.995	15,958
2023-12-28	2.080	2.080	2.020	2.060	2.060	483
2023-12-27	1.995	2.070	1.995	2.030	2.030	9,178
2023-12-22	2.110	2.120	2.020	2.070	2.070	9,336
2023-12-21	2.100	2.120	2.050	2.090	2.090	2,324
2023-12-20	2.090	2.120	2.090	2.110	2.110	6,780
2023-12-19	2.110	2.120	2.090	2.110	2.110	3,438
2023-12-18	2.140	2.140	2.090	2.110	2.110	22,872
2023-12-15	2.150	2.150	2.090	2.140	2.140	8,486

← NewerPage 12 of 22 · 1,278 trading daysOlder →

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.