NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.630	2.710	2.630	2.700	2.700	10,295
2023-09-21	2.790	2.790	2.680	2.700	2.700	14,829
2023-09-20	2.730	2.790	2.690	2.760	2.760	16,615
2023-09-19	2.730	2.840	2.730	2.840	2.840	6,132
2023-09-18	2.710	2.800	2.660	2.720	2.720	18,594
2023-09-15	2.720	2.720	2.600	2.690	2.690	10,551
2023-09-14	2.780	2.820	2.650	2.690	2.690	13,240
2023-09-13	2.820	2.820	2.650	2.670	2.670	9,390
2023-09-12	2.620	2.810	2.620	2.810	2.810	64,858
2023-09-11	2.590	2.660	2.560	2.640	2.640	33,136
2023-09-08	2.540	2.550	2.450	2.510	2.510	16,188
2023-09-07	2.510	2.650	2.400	2.490	2.490	45,427
2023-09-06	2.340	2.620	2.340	2.500	2.500	45,275
2023-09-05	2.330	2.360	2.250	2.360	2.360	7,015
2023-09-04	2.300	2.420	2.300	2.390	2.390	2,515
2023-09-01	2.300	2.420	2.190	2.340	2.340	19,391
2023-08-31	2.220	2.300	2.190	2.250	2.250	5,113
2023-08-30	2.220	2.240	2.200	2.240	2.240	8,200
2023-08-29	2.210	2.280	2.210	2.280	2.280	150
2023-08-28	2.290	2.290	2.210	2.220	2.220	5,310
2023-08-25	2.230	2.320	2.230	2.320	2.320	15,579
2023-08-24	2.320	2.330	2.210	2.230	2.230	5,935
2023-08-23	2.280	2.290	2.280	2.290	2.290	54
2023-08-22	2.250	2.320	2.220	2.290	2.290	7,005
2023-08-21	2.190	2.280	2.190	2.270	2.270	6,492
2023-08-18	2.240	2.260	2.200	2.260	2.260	11,367
2023-08-17	2.330	2.330	2.230	2.290	2.290	7,160
2023-08-16	2.330	2.340	2.260	2.340	2.340	15,511
2023-08-15	2.490	2.490	2.300	2.350	2.350	8,608
2023-08-14	2.300	2.470	2.290	2.420	2.420	5,779
2023-08-11	2.380	2.380	2.200	2.200	2.200	9,511
2023-08-10	2.350	2.350	2.350	2.350	2.350	0
2023-08-09	2.300	2.450	2.210	2.400	2.400	41,112
2023-08-08	2.360	2.400	2.320	2.370	2.370	12,536
2023-08-07	2.360	2.530	2.350	2.370	2.370	32,809
2023-08-04	2.250	2.350	2.250	2.320	2.320	11,238
2023-08-03	2.240	2.370	2.240	2.260	2.260	38,188
2023-08-02	2.200	2.240	2.160	2.190	2.190	16,060
2023-08-01	2.210	2.300	2.140	2.240	2.240	19,545
2023-07-31	2.070	2.150	2.010	2.020	2.020	2,671
2023-07-28	2.040	2.090	1.960	2.090	2.090	10,197
2023-07-27	1.960	2.030	1.960	2.010	2.010	2,565
2023-07-26	2.030	2.050	1.965	1.965	1.965	3,545
2023-07-25	2.060	2.060	2.030	2.030	2.030	1,849
2023-07-24	2.100	2.100	1.965	2.080	2.080	30,219
2023-07-21	2.120	2.140	2.050	2.050	2.050	1,709
2023-07-20	2.140	2.140	2.100	2.140	2.140	3,711
2023-07-19	2.180	2.180	2.140	2.140	2.140	1,989
2023-07-18	2.140	2.140	2.140	2.140	2.140	2,522
2023-07-17	2.130	2.180	2.120	2.160	2.160	3,978
2023-07-14	2.150	2.150	1.940	2.060	2.060	49,255
2023-07-13	2.130	2.190	2.130	2.190	2.190	14,180
2023-07-12	2.160	2.200	2.130	2.160	2.160	2,757
2023-07-11	2.260	2.260	2.170	2.190	2.190	5,904
2023-07-10	2.200	2.200	2.140	2.190	2.190	2,078
2023-07-07	2.130	2.200	2.130	2.180	2.180	8,681
2023-07-06	2.200	2.200	2.120	2.160	2.160	2,711
2023-07-05	2.140	2.190	2.140	2.190	2.190	2,248
2023-07-04	2.130	2.200	2.130	2.170	2.170	2,304
2023-07-03	2.270	2.270	2.100	2.110	2.110	22,132

← NewerPage 14 of 22 · 1,279 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.