NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.200	2.250	2.170	2.250	2.250	4,300
2023-06-29	2.190	2.250	2.170	2.250	2.250	7,079
2023-06-28	2.200	2.210	2.180	2.210	2.210	6,203
2023-06-27	2.170	2.190	2.170	2.190	2.190	1,000
2023-06-26	2.170	2.180	2.170	2.170	2.170	3,431
2023-06-23	2.230	2.260	2.230	2.230	2.230	2,002
2023-06-22	2.180	2.240	2.160	2.240	2.240	36
2023-06-21	2.200	2.210	2.200	2.210	2.210	177
2023-06-20	2.200	2.260	2.170	2.240	2.240	5,433
2023-06-19	2.280	2.280	2.250	2.250	2.250	1,816
2023-06-16	2.190	2.350	2.190	2.280	2.280	50,972
2023-06-15	2.370	2.380	2.310	2.340	2.190	12,165
2023-06-14	2.320	2.390	2.310	2.390	2.237	25,010
2023-06-13	2.320	2.370	2.310	2.320	2.171	55,982
2023-06-12	2.400	2.470	2.310	2.310	2.162	3,506
2023-06-09	2.350	2.480	2.330	2.420	2.265	22,258
2023-06-08	2.300	2.360	2.250	2.330	2.181	3,691
2023-06-07	2.300	2.350	2.300	2.350	2.199	2,427
2023-06-06	2.290	2.420	2.290	2.370	2.218	502
2023-06-05	2.280	2.420	2.280	2.360	2.209	1,185
2023-06-02	2.360	2.360	2.300	2.310	2.162	1,007
2023-06-01	2.360	2.360	2.280	2.320	2.171	156
2023-05-31	2.270	2.320	2.270	2.320	2.171	1,000
2023-05-30	2.270	2.310	2.260	2.310	2.162	9,371
2023-05-29	2.310	2.310	2.310	2.310	2.162	0
2023-05-26	2.260	2.310	2.260	2.310	2.162	2,807
2023-05-25	2.310	2.390	2.210	2.280	2.134	10,230
2023-05-24	2.420	2.470	2.310	2.310	2.162	18,733
2023-05-23	2.460	2.490	2.370	2.450	2.293	13,358
2023-05-22	2.450	2.620	2.440	2.550	2.387	28,785
2023-05-19	2.400	2.470	2.400	2.440	2.284	10,673
2023-05-18	2.350	2.400	2.350	2.380	2.227	18,814
2023-05-17	2.320	2.350	2.280	2.350	2.199	17,277
2023-05-16	2.250	2.320	2.250	2.310	2.162	5,178
2023-05-15	2.400	2.400	2.200	2.300	2.153	31,754
2023-05-12	2.170	2.170	2.170	2.170	2.031	0
2023-05-11	2.170	2.170	2.140	2.170	2.031	510
2023-05-10	2.110	2.110	2.110	2.110	1.975	12,156
2023-05-09	2.100	2.170	2.100	2.140	2.003	7,806
2023-05-08	2.230	2.230	1.945	2.170	2.031	85,435
2023-05-05	2.140	2.240	2.120	2.120	1.984	1,827
2023-05-04	2.230	2.320	2.200	2.200	2.059	8,359
2023-05-03	2.340	2.340	2.230	2.280	2.134	1,766
2023-05-02	2.270	2.330	2.240	2.280	2.134	16,117
2023-04-28	2.310	2.350	2.210	2.210	2.068	10,758
2023-04-27	2.210	2.490	2.210	2.300	2.153	71,059
2023-04-26	2.100	2.160	2.100	2.160	2.022	5,985
2023-04-25	2.200	2.200	2.120	2.170	2.031	12,743
2023-04-24	2.120	2.180	2.120	2.170	2.031	220
2023-04-21	2.200	2.300	2.170	2.180	2.040	10,227
2023-04-20	2.260	2.260	2.200	2.200	2.059	1,036
2023-04-19	2.260	2.260	2.210	2.210	2.068	464
2023-04-18	2.260	2.260	2.180	2.210	2.068	5,777
2023-04-17	2.130	2.300	2.130	2.200	2.059	4,541
2023-04-14	2.210	2.240	2.130	2.160	2.022	3,624
2023-04-13	2.250	2.250	2.170	2.210	2.068	450
2023-04-12	2.140	2.250	2.140	2.220	2.078	3,914
2023-04-11	1.940	2.240	1.940	2.190	2.050	28,347
2023-04-06	1.905	1.975	1.905	1.940	1.816	391
2023-04-05	1.945	1.945	1.945	1.945	1.820	0

← NewerPage 15 of 22 · 1,275 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.