NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.320	1.370	1.280	1.310	1.310	17,041
2025-02-20	1.325	1.330	1.285	1.310	1.310	3,197
2025-02-19	1.260	1.315	1.260	1.315	1.315	1,300
2025-02-18	1.280	1.280	1.280	1.280	1.280	0
2025-02-17	1.285	1.285	1.280	1.280	1.280	16
2025-02-14	1.275	1.275	1.250	1.270	1.270	3,230
2025-02-13	1.250	1.290	1.240	1.265	1.265	29,186
2025-02-12	1.320	1.330	1.260	1.310	1.310	26,506
2025-02-11	1.295	1.315	1.275	1.315	1.315	398
2025-02-10	1.300	1.300	1.300	1.300	1.300	0
2025-02-07	1.345	1.345	1.300	1.300	1.300	1,813
2025-02-06	1.345	1.365	1.290	1.325	1.325	4,717
2025-02-05	1.350	1.375	1.340	1.375	1.375	2,823
2025-02-04	1.320	1.355	1.320	1.355	1.355	177
2025-02-03	1.355	1.370	1.350	1.370	1.370	1,016
2025-01-31	1.350	1.385	1.350	1.385	1.385	15
2025-01-30	1.360	1.385	1.320	1.385	1.385	1,110
2025-01-29	1.380	1.420	1.370	1.390	1.390	2,454
2025-01-28	1.370	1.400	1.370	1.385	1.385	2,092
2025-01-27	1.370	1.420	1.370	1.395	1.395	3,455
2025-01-24	1.400	1.400	1.400	1.400	1.400	0
2025-01-23	1.455	1.455	1.370	1.400	1.400	1,871
2025-01-22	1.375	1.450	1.375	1.410	1.410	17
2025-01-21	1.450	1.450	1.450	1.450	1.450	0
2025-01-20	1.450	1.450	1.450	1.450	1.450	0
2025-01-17	1.450	1.450	1.450	1.450	1.450	0
2025-01-16	1.500	1.545	1.420	1.450	1.450	3,510
2025-01-15	1.500	1.500	1.420	1.470	1.470	1,504
2025-01-14	1.420	1.445	1.420	1.445	1.445	1
2025-01-13	1.370	1.555	1.370	1.470	1.470	21,914
2025-01-10	1.405	1.460	1.385	1.385	1.385	7,330
2025-01-09	1.445	1.450	1.430	1.450	1.450	2,500
2025-01-08	1.450	1.450	1.450	1.450	1.450	0
2025-01-07	1.375	1.480	1.375	1.450	1.450	13,772
2025-01-06	1.400	1.420	1.400	1.410	1.410	36
2025-01-03	1.345	1.445	1.340	1.445	1.445	13,068
2025-01-02	1.350	1.410	1.305	1.410	1.410	4,814
2024-12-30	1.400	1.400	1.400	1.400	1.400	0
2024-12-27	1.270	1.430	1.270	1.400	1.400	35,320
2024-12-23	1.305	1.360	1.285	1.355	1.355	36,742
2024-12-20	1.265	1.355	1.265	1.330	1.330	18,758
2024-12-19	1.300	1.340	1.300	1.340	1.340	2,500
2024-12-18	1.375	1.375	1.340	1.340	1.340	2,760
2024-12-17	1.305	1.385	1.305	1.355	1.355	11,643
2024-12-16	1.480	1.480	1.310	1.310	1.310	5,698
2024-12-13	1.340	1.420	1.320	1.420	1.420	2,905
2024-12-12	1.330	1.370	1.325	1.370	1.370	99
2024-12-11	1.365	1.425	1.325	1.345	1.345	23,940
2024-12-10	1.400	1.400	1.400	1.400	1.400	0
2024-12-09	1.435	1.480	1.400	1.400	1.400	3,683
2024-12-06	1.515	1.515	1.475	1.475	1.475	464
2024-12-05	1.445	1.520	1.445	1.510	1.510	2,051
2024-12-04	1.415	1.515	1.415	1.445	1.445	7,191
2024-12-03	1.455	1.510	1.440	1.465	1.465	9,236
2024-12-02	1.500	1.500	1.380	1.415	1.415	21,109
2024-11-29	1.500	1.500	1.460	1.470	1.470	1,393
2024-11-28	1.565	1.565	1.565	1.565	1.565	0
2024-11-27	1.550	1.600	1.550	1.565	1.565	524
2024-11-26	1.595	1.600	1.550	1.550	1.550	25,250
2024-11-25	1.555	1.555	1.555	1.555	1.555	0

← NewerPage 8 of 22 · 1,278 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.