Nakiki SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.880 | 1.930 | 1.880 | 1.900 | 1.900 | 4,336 |
| 2024-08-30 | 1.810 | 1.950 | 1.800 | 1.950 | 1.950 | 14,644 |
| 2024-08-29 | 1.830 | 1.860 | 1.800 | 1.810 | 1.810 | 16,350 |
| 2024-08-28 | 1.860 | 1.940 | 1.820 | 1.860 | 1.860 | 14,251 |
| 2024-08-27 | 1.890 | 2.020 | 1.860 | 1.930 | 1.930 | 18,140 |
| 2024-08-26 | 1.920 | 1.980 | 1.900 | 1.900 | 1.900 | 8,000 |
| 2024-08-23 | 2.020 | 2.100 | 1.850 | 2.020 | 2.020 | 113,571 |
| 2024-08-22 | 2.080 | 2.120 | 1.840 | 2.040 | 2.040 | 100,399 |
| 2024-08-21 | 2.580 | 2.580 | 2.300 | 2.380 | 2.380 | 24,046 |
| 2024-08-20 | 2.500 | 2.580 | 2.420 | 2.440 | 2.440 | 12,723 |
| 2024-08-19 | 2.520 | 2.660 | 2.500 | 2.540 | 2.540 | 14,126 |
| 2024-08-16 | 2.680 | 2.680 | 2.540 | 2.540 | 2.540 | 12,610 |
| 2024-08-15 | 2.420 | 2.720 | 2.420 | 2.600 | 2.600 | 15,408 |
| 2024-08-14 | 3.700 | 3.700 | 2.000 | 2.760 | 2.760 | 386,795 |
| 2024-08-13 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 4,705 |
| 2024-08-12 | 3.720 | 3.780 | 3.700 | 3.760 | 3.760 | 3,833 |
| 2024-08-09 | 3.840 | 3.860 | 3.600 | 3.720 | 3.720 | 19,676 |
| 2024-08-08 | 3.720 | 3.840 | 3.720 | 3.780 | 3.780 | 2,097 |
| 2024-08-07 | 3.780 | 3.980 | 3.780 | 3.800 | 3.800 | 19,963 |
| 2024-08-06 | 3.820 | 3.820 | 3.720 | 3.760 | 3.760 | 1,818 |
| 2024-08-05 | 4.000 | 4.000 | 3.780 | 3.820 | 3.820 | 4,311 |
| 2024-08-02 | 3.820 | 4.100 | 3.800 | 3.940 | 3.940 | 26,000 |
| 2024-08-01 | 3.740 | 3.940 | 3.740 | 3.920 | 3.920 | 13,219 |
| 2024-07-31 | 3.720 | 3.740 | 3.620 | 3.700 | 3.700 | 240 |
| 2024-07-30 | 3.700 | 3.820 | 3.600 | 3.740 | 3.740 | 27,678 |
| 2024-07-29 | 3.720 | 3.720 | 3.600 | 3.680 | 3.680 | 3,120 |
| 2024-07-26 | 3.760 | 3.780 | 3.640 | 3.720 | 3.720 | 5,386 |
| 2024-07-25 | 3.720 | 3.760 | 3.600 | 3.700 | 3.700 | 3,310 |
| 2024-07-24 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 1,650 |
| 2024-07-23 | 3.520 | 3.740 | 3.520 | 3.660 | 3.660 | 2,685 |
| 2024-07-22 | 3.600 | 3.680 | 3.500 | 3.680 | 3.680 | 3,751 |
| 2024-07-19 | 3.660 | 3.700 | 3.520 | 3.600 | 3.600 | 2,064 |
| 2024-07-18 | 3.680 | 3.700 | 3.560 | 3.660 | 3.660 | 3,978 |
| 2024-07-17 | 3.740 | 3.740 | 3.600 | 3.640 | 3.640 | 801 |
| 2024-07-16 | 3.660 | 3.740 | 3.620 | 3.700 | 3.700 | 3,504 |
| 2024-07-15 | 3.640 | 3.740 | 3.640 | 3.700 | 3.700 | 2,175 |
| 2024-07-12 | 3.780 | 3.800 | 3.500 | 3.680 | 3.680 | 12,872 |
| 2024-07-11 | 3.640 | 3.800 | 3.500 | 3.720 | 3.720 | 12,309 |
| 2024-07-10 | 3.800 | 3.800 | 3.600 | 3.640 | 3.640 | 7,916 |
| 2024-07-09 | 3.640 | 3.780 | 3.600 | 3.720 | 3.720 | 4,471 |
| 2024-07-08 | 3.880 | 3.880 | 3.740 | 3.760 | 3.760 | 1,030 |
| 2024-07-05 | 3.880 | 3.880 | 3.500 | 3.780 | 3.780 | 21,123 |
| 2024-07-04 | 3.920 | 3.980 | 3.760 | 3.760 | 3.760 | 3,273 |
| 2024-07-03 | 3.960 | 3.960 | 3.800 | 3.920 | 3.920 | 3,903 |
| 2024-07-02 | 3.800 | 3.900 | 3.720 | 3.880 | 3.880 | 4,873 |
| 2024-07-01 | 3.800 | 3.820 | 3.640 | 3.820 | 3.820 | 4,497 |
| 2024-06-28 | 3.640 | 3.840 | 3.600 | 3.680 | 3.680 | 7,025 |
| 2024-06-27 | 3.820 | 3.900 | 3.700 | 3.800 | 3.800 | 17,069 |
| 2024-06-26 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 1,678 |
| 2024-06-25 | 4.080 | 4.080 | 3.800 | 4.000 | 4.000 | 7,231 |
| 2024-06-24 | 4.140 | 4.160 | 4.060 | 4.100 | 4.100 | 12,165 |
| 2024-06-21 | 4.040 | 4.120 | 3.800 | 3.960 | 3.960 | 18,126 |
| 2024-06-20 | 3.940 | 4.220 | 3.940 | 4.060 | 4.060 | 15,059 |
| 2024-06-19 | 3.720 | 3.980 | 3.720 | 3.820 | 3.820 | 6,844 |
| 2024-06-18 | 3.540 | 3.800 | 3.540 | 3.760 | 3.760 | 6,452 |
| 2024-06-17 | 3.600 | 3.760 | 3.400 | 3.540 | 3.540 | 18,834 |
| 2024-06-14 | 4.020 | 4.100 | 3.560 | 3.740 | 3.740 | 13,301 |
| 2024-06-13 | 4.080 | 4.100 | 3.960 | 3.960 | 3.960 | 5,964 |
| 2024-06-12 | 3.960 | 4.240 | 3.920 | 4.040 | 4.040 | 10,617 |
| 2024-06-11 | 3.940 | 4.080 | 3.740 | 3.840 | 3.840 | 19,776 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.