NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.300	2.360	2.300	2.345	2.195	777
2023-01-09	2.305	2.400	2.305	2.320	2.171	1,848
2023-01-06	2.305	2.365	2.300	2.300	2.153	1,759
2023-01-05	2.250	2.400	2.230	2.270	2.125	24,463
2023-01-04	2.310	2.365	2.270	2.335	2.185	27,134
2023-01-03	2.305	2.395	2.305	2.355	2.204	2,497
2023-01-02	2.380	2.425	2.205	2.300	2.153	8,165
2022-12-30	2.260	2.450	2.205	2.205	2.064	26,888
2022-12-29	2.280	2.340	2.220	2.340	2.190	31,992
2022-12-28	2.300	2.350	2.280	2.350	2.199	5,341
2022-12-27	2.305	2.330	2.305	2.330	2.181	2,400
2022-12-23	2.395	2.395	2.300	2.350	2.199	21,724
2022-12-22	2.360	2.385	2.300	2.350	2.199	7,440
2022-12-21	2.335	2.395	2.300	2.395	2.242	31,324
2022-12-20	2.340	2.440	2.305	2.430	2.274	14,088
2022-12-19	2.310	2.385	2.300	2.385	2.232	23,645
2022-12-16	2.400	2.400	2.310	2.310	2.162	16,415
2022-12-15	2.495	2.495	2.350	2.350	2.199	4,197
2022-12-14	2.450	2.490	2.350	2.465	2.307	12,981
2022-12-13	2.455	2.490	2.455	2.490	2.330	267
2022-12-12	2.535	2.535	2.450	2.495	2.335	14,851
2022-12-09	2.440	2.590	2.440	2.520	2.359	29,360
2022-12-08	2.295	2.375	2.200	2.375	2.223	61,678
2022-12-07	2.320	2.320	2.210	2.210	2.068	3,521
2022-12-06	2.395	2.400	2.335	2.340	2.190	14,546
2022-12-05	2.350	2.490	2.335	2.490	2.330	8,145
2022-12-02	2.330	2.485	2.325	2.325	2.176	1,594
2022-12-01	2.325	2.495	2.325	2.490	2.330	6,761
2022-11-30	2.340	2.500	2.315	2.315	2.167	15,004
2022-11-29	2.500	2.500	2.400	2.405	2.251	1,996
2022-11-28	2.310	2.505	2.310	2.490	2.330	3,398
2022-11-25	2.405	2.510	2.400	2.510	2.349	4,307
2022-11-24	2.480	2.520	2.460	2.460	2.302	18,814
2022-11-23	2.490	2.500	2.325	2.485	2.326	13,421
2022-11-22	2.495	2.520	2.400	2.400	2.246	42,516
2022-11-21	2.490	2.520	2.490	2.505	2.344	12,753
2022-11-18	2.375	2.520	2.375	2.490	2.330	19,149
2022-11-17	2.405	2.505	2.405	2.500	2.340	2,238
2022-11-16	2.410	2.520	2.410	2.450	2.293	10,581
2022-11-15	2.520	2.520	2.410	2.410	2.256	1,908
2022-11-14	2.525	2.550	2.405	2.455	2.298	11,553
2022-11-11	2.495	2.585	2.495	2.585	2.419	1,419
2022-11-10	2.515	2.515	2.490	2.490	2.330	1,775
2022-11-09	2.500	2.555	2.485	2.555	2.391	900
2022-11-08	2.615	2.675	2.540	2.595	2.429	5,675
2022-11-07	2.615	2.620	2.545	2.545	2.382	3,098
2022-11-04	2.545	2.630	2.545	2.575	2.410	879
2022-11-03	2.605	2.695	2.600	2.625	2.457	1,200
2022-11-02	2.720	2.785	2.660	2.720	2.546	2,400
2022-11-01	2.720	2.720	2.565	2.685	2.513	1,203
2022-10-31	2.645	2.645	2.645	2.645	2.475	0
2022-10-28	2.680	2.715	2.540	2.710	2.536	14,760
2022-10-27	2.625	2.680	2.620	2.680	2.508	1,634
2022-10-26	2.680	2.715	2.650	2.685	2.513	6,831
2022-10-25	2.655	2.730	2.655	2.730	2.555	1,372
2022-10-24	2.645	2.720	2.645	2.720	2.546	5,297
2022-10-21	2.750	2.750	2.650	2.725	2.550	3,565
2022-10-20	2.565	2.750	2.555	2.750	2.574	12,253
2022-10-19	2.700	2.700	2.570	2.600	2.433	5,220
2022-10-18	2.680	2.680	2.510	2.600	2.433	7,769

← NewerPage 17 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.