NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.925	1.985	1.920	1.985	1.858	3,392
2023-04-03	2.020	2.020	1.925	2.000	1.872	2,966
2023-03-31	1.920	1.990	1.920	1.990	1.862	403
2023-03-30	1.920	1.998	1.920	1.968	1.842	2,822
2023-03-29	1.900	2.000	1.880	1.960	1.834	10,550
2023-03-28	1.996	1.996	1.850	1.946	1.821	2,705
2023-03-27	1.852	1.990	1.852	1.986	1.859	6,480
2023-03-24	1.984	1.984	1.852	1.920	1.797	3,875
2023-03-23	1.996	1.996	1.900	1.950	1.825	405
2023-03-22	1.954	1.954	1.902	1.948	1.823	13,925
2023-03-21	2.000	2.000	1.952	1.972	1.846	1,780
2023-03-20	2.010	2.010	1.986	1.986	1.859	3,001
2023-03-17	2.060	2.060	2.015	2.035	1.905	98
2023-03-16	2.070	2.100	2.060	2.060	1.928	2,689
2023-03-15	2.140	2.140	2.055	2.085	1.951	2,002
2023-03-14	2.095	2.095	2.035	2.095	1.961	3,269
2023-03-13	2.000	2.135	1.980	2.050	1.919	3,223
2023-03-10	1.996	2.100	1.996	2.035	1.905	11,789
2023-03-09	1.998	2.000	1.890	1.940	1.816	18,783
2023-03-08	2.065	2.065	1.956	2.025	1.895	3,768
2023-03-07	2.055	2.065	1.952	2.065	1.933	6,834
2023-03-06	2.005	2.065	1.980	2.025	1.895	13,835
2023-03-03	2.200	2.265	1.900	2.110	1.975	37,267
2023-03-02	2.225	2.240	2.200	2.240	2.096	7,244
2023-03-01	2.280	2.280	2.225	2.255	2.110	2,644
2023-02-28	2.240	2.295	2.225	2.260	2.115	5,879
2023-02-27	2.265	2.265	2.265	2.265	2.120	0
2023-02-24	2.280	2.295	2.270	2.270	2.125	433
2023-02-23	2.260	2.300	2.220	2.240	2.096	5,700
2023-02-22	2.300	2.300	2.200	2.225	2.082	4,846
2023-02-21	2.280	2.315	2.225	2.315	2.167	335
2023-02-20	2.260	2.275	2.250	2.250	2.106	5,083
2023-02-17	2.190	2.255	2.165	2.170	2.031	1,252
2023-02-16	2.180	2.255	2.180	2.215	2.073	7,484
2023-02-15	2.300	2.300	2.200	2.235	2.092	3,282
2023-02-14	2.210	2.275	2.210	2.245	2.101	4,701
2023-02-13	2.275	2.275	2.255	2.255	2.110	95
2023-02-10	2.220	2.275	2.180	2.220	2.078	6,845
2023-02-09	2.290	2.305	2.225	2.300	2.153	8,009
2023-02-08	2.270	2.345	2.220	2.235	2.092	15,212
2023-02-07	2.310	2.385	2.270	2.315	2.167	4,183
2023-02-06	2.265	2.395	2.215	2.390	2.237	13,157
2023-02-03	2.260	2.340	2.210	2.340	2.190	23,880
2023-02-02	2.305	2.340	2.260	2.285	2.139	13,933
2023-02-01	2.440	2.440	2.260	2.310	2.162	27,300
2023-01-31	2.400	2.475	2.300	2.350	2.199	43,891
2023-01-30	2.460	2.460	2.365	2.390	2.237	3,524
2023-01-27	2.380	2.380	2.380	2.380	2.227	0
2023-01-26	2.425	2.425	2.325	2.380	2.227	15,270
2023-01-25	2.500	2.500	2.425	2.445	2.288	5,010
2023-01-24	2.405	2.470	2.405	2.470	2.312	6,948
2023-01-23	2.390	2.475	2.390	2.460	2.302	24,550
2023-01-20	2.305	2.360	2.255	2.360	2.209	8,217
2023-01-19	2.300	2.375	2.300	2.375	2.223	1,480
2023-01-18	2.545	2.580	2.375	2.375	2.223	40,903
2023-01-17	2.370	2.635	2.350	2.550	2.387	79,843
2023-01-16	2.320	2.375	2.300	2.335	2.185	39,979
2023-01-13	2.255	2.325	2.255	2.325	2.176	2,805
2023-01-12	2.270	2.315	2.270	2.295	2.148	632
2023-01-11	2.375	2.375	2.300	2.330	2.181	3,027

← NewerPage 16 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.