NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.750	5.950	5.400	5.870	4.931	83,024
2022-02-02	5.850	5.950	5.740	5.810	4.880	11,036
2022-02-01	5.790	6.030	5.710	5.850	4.914	26,145
2022-01-31	5.880	5.890	5.740	5.820	4.889	12,633
2022-01-28	5.660	5.860	5.580	5.800	4.872	21,520
2022-01-27	5.700	5.880	5.690	5.800	4.872	14,033
2022-01-26	5.690	5.870	5.630	5.810	4.880	35,905
2022-01-25	5.510	5.890	5.450	5.660	4.754	35,918
2022-01-24	5.910	5.990	5.540	5.540	4.654	51,565
2022-01-21	6.050	6.210	5.890	6.000	5.040	55,487
2022-01-20	5.590	6.150	5.580	6.150	5.166	118,711
2022-01-19	6.090	6.090	5.490	5.510	4.628	171,874
2022-01-18	6.070	6.160	6.000	6.090	5.116	46,257
2022-01-17	6.150	6.300	5.870	6.120	5.141	135,822
2022-01-14	6.560	6.690	6.380	6.380	5.359	34,852
2022-01-13	6.850	6.850	6.640	6.710	5.636	14,575
2022-01-12	6.610	6.840	6.610	6.710	5.636	26,847
2022-01-11	6.460	6.900	6.450	6.730	5.653	46,051
2022-01-10	6.810	6.840	6.490	6.490	5.452	35,177
2022-01-07	6.630	6.900	6.600	6.830	5.737	48,501
2022-01-06	6.570	6.790	6.450	6.620	5.561	32,527
2022-01-05	6.880	7.080	6.620	6.630	5.569	72,371
2022-01-04	7.000	7.190	6.890	6.900	5.796	31,749
2022-01-03	7.350	7.350	7.020	7.030	5.905	44,314
2021-12-30	7.060	7.490	6.920	7.490	6.292	51,061
2021-12-29	6.800	7.350	6.740	7.090	5.956	213,406
2021-12-28	6.510	6.960	6.430	6.860	5.762	200,979
2021-12-27	6.630	6.670	6.230	6.390	5.368	100,483
2021-12-23	6.780	6.830	6.430	6.730	5.653	146,713
2021-12-22	7.290	7.390	6.690	6.970	5.855	241,088
2021-12-21	7.410	7.900	6.130	7.590	6.376	642,829
2021-12-20	7.990	8.340	7.170	7.440	6.250	352,216
2021-12-17	8.040	8.300	7.800	7.950	6.678	79,239
2021-12-16	8.210	8.610	8.010	8.100	6.804	50,973
2021-12-15	7.870	8.420	7.830	8.050	6.762	130,370
2021-12-14	8.410	8.500	8.140	8.150	6.846	52,994
2021-12-13	9.450	9.450	8.170	8.360	7.023	329,923
2021-12-10	9.470	9.780	9.270	9.500	7.980	41,940
2021-12-09	9.170	9.760	9.160	9.490	7.972	87,713
2021-12-08	9.310	9.610	9.230	9.370	7.871	19,578
2021-12-07	9.350	9.350	9.350	9.350	7.854	0
2021-12-06	9.040	9.990	8.720	9.350	7.854	220,475
2021-12-03	9.310	9.410	9.060	9.200	7.728	23,930
2021-12-02	9.590	9.750	9.200	9.300	7.812	95,729
2021-12-01	9.420	9.920	9.360	9.780	8.215	32,418
2021-11-30	9.910	9.940	9.310	9.380	7.879	110,198
2021-11-29	9.880	10.100	9.790	9.940	8.350	141,696
2021-11-26	9.090	10.140	9.090	9.750	8.190	118,824
2021-11-25	10.060	10.260	9.090	9.450	7.938	395,979
2021-11-24	10.380	10.380	9.650	9.890	8.308	236,099
2021-11-23	9.450	9.900	9.340	9.890	8.308	71,904
2021-11-22	9.330	9.580	9.240	9.310	7.821	42,843
2021-11-19	9.470	9.470	8.710	9.100	7.644	138,288
2021-11-18	10.000	10.060	9.480	9.560	8.031	98,739
2021-11-17	10.060	10.060	9.450	9.840	8.266	75,870
2021-11-16	9.950	10.180	9.770	9.940	8.350	64,473
2021-11-15	9.800	10.440	9.580	10.060	8.451	141,425
2021-11-12	9.000	9.570	8.780	9.550	8.022	100,553
2021-11-11	8.890	9.020	8.650	8.740	7.342	42,280
2021-11-10	8.530	8.880	8.520	8.860	7.443	75,326

← NewerPage 21 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.