NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.170	2.170	2.100	2.110	2.110	16,553
2023-12-13	2.120	2.240	2.120	2.210	2.210	10,561
2023-12-12	2.120	2.130	2.110	2.130	2.130	2,547
2023-12-11	2.180	2.190	2.110	2.110	2.110	11,219
2023-12-08	2.190	2.190	2.150	2.150	2.150	6,721
2023-12-07	2.050	2.190	2.050	2.170	2.170	9,264
2023-12-06	2.060	2.090	2.060	2.070	2.070	11,951
2023-12-05	2.020	2.080	2.020	2.080	2.080	5,010
2023-12-04	2.040	2.040	2.020	2.040	2.040	7,561
2023-12-01	2.040	2.050	1.950	1.995	1.995	12,112
2023-11-30	2.000	2.020	1.955	1.990	1.990	2,210
2023-11-29	2.010	2.020	1.990	2.020	2.020	5,563
2023-11-28	2.070	2.070	1.970	1.995	1.995	13,330
2023-11-27	2.130	2.180	2.100	2.120	2.120	5,936
2023-11-24	2.160	2.240	2.140	2.150	2.150	3,107
2023-11-23	2.190	2.310	2.160	2.210	2.210	14,760
2023-11-22	2.200	2.250	2.190	2.230	2.230	1,719
2023-11-21	2.280	2.300	2.190	2.230	2.230	14,034
2023-11-20	2.280	2.330	2.280	2.320	2.320	2,628
2023-11-17	2.360	2.360	2.280	2.300	2.300	11,387
2023-11-16	2.370	2.370	2.250	2.300	2.300	10,029
2023-11-15	2.340	2.340	2.300	2.340	2.340	17,800
2023-11-14	2.340	2.340	2.310	2.310	2.310	4,404
2023-11-13	2.260	2.370	2.260	2.350	2.350	4,466
2023-11-10	2.350	2.370	2.320	2.320	2.320	1,900
2023-11-09	2.260	2.350	2.260	2.350	2.350	4,790
2023-11-08	2.320	2.350	2.320	2.350	2.350	420
2023-11-07	2.320	2.320	2.300	2.300	2.300	4,205
2023-11-06	2.380	2.380	2.320	2.320	2.320	3,700
2023-11-03	2.320	2.390	2.260	2.320	2.320	6,185
2023-11-02	2.390	2.390	2.310	2.320	2.320	3,092
2023-11-01	2.400	2.400	2.300	2.360	2.360	3,058
2023-10-31	2.370	2.400	2.260	2.260	2.260	37,787
2023-10-30	2.260	2.260	2.260	2.260	2.260	69
2023-10-27	2.290	2.370	2.290	2.340	2.340	251
2023-10-26	2.360	2.360	2.300	2.310	2.310	19,113
2023-10-25	2.330	2.380	2.320	2.340	2.340	6,870
2023-10-24	2.290	2.340	2.250	2.300	2.300	11,421
2023-10-23	2.300	2.310	2.300	2.300	2.300	12,909
2023-10-20	2.390	2.390	2.320	2.360	2.360	11,106
2023-10-19	2.410	2.470	2.390	2.390	2.390	16,770
2023-10-18	2.440	2.450	2.410	2.450	2.450	4,740
2023-10-17	2.490	2.490	2.410	2.440	2.440	9,805
2023-10-16	2.540	2.540	2.410	2.460	2.460	4,178
2023-10-13	2.390	2.500	2.390	2.480	2.480	3,580
2023-10-12	2.550	2.560	2.390	2.420	2.420	21,600
2023-10-11	2.500	2.510	2.420	2.500	2.500	3,540
2023-10-10	2.500	2.560	2.500	2.560	2.560	196
2023-10-09	2.370	2.480	2.370	2.440	2.440	19,256
2023-10-06	2.400	2.450	2.370	2.410	2.410	7,666
2023-10-05	2.460	2.520	2.400	2.400	2.400	9,708
2023-10-04	2.500	2.530	2.420	2.470	2.470	5,752
2023-10-03	2.500	2.570	2.500	2.550	2.550	299
2023-10-02	2.600	2.600	2.440	2.470	2.470	22,109
2023-09-29	2.590	2.590	2.510	2.520	2.520	4,754
2023-09-28	2.660	2.760	2.600	2.620	2.620	13,436
2023-09-27	2.660	2.770	2.450	2.590	2.590	25,793
2023-09-26	2.610	2.700	2.550	2.630	2.630	8,189
2023-09-25	2.580	2.770	2.580	2.660	2.660	15,014
2023-09-22	2.630	2.710	2.630	2.700	2.700	10,295

← NewerPage 13 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.