Nakiki SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.680 | 4.100 | 3.040 | 3.860 | 3.860 | 47,821 |
| 2024-06-07 | 3.980 | 4.200 | 3.100 | 3.420 | 3.420 | 70,585 |
| 2024-06-06 | 4.040 | 4.260 | 3.860 | 4.040 | 4.040 | 145,791 |
| 2024-06-05 | 6.300 | 6.300 | 5.800 | 6.000 | 6.000 | 12,223 |
| 2024-06-04 | 6.400 | 6.450 | 6.050 | 6.200 | 6.200 | 9,210 |
| 2024-06-03 | 6.200 | 6.450 | 6.150 | 6.350 | 6.350 | 7,073 |
| 2024-05-31 | 6.400 | 6.400 | 6.000 | 6.250 | 6.250 | 8,996 |
| 2024-05-30 | 6.300 | 6.500 | 6.250 | 6.450 | 6.450 | 17,430 |
| 2024-05-29 | 6.400 | 6.550 | 6.250 | 6.400 | 6.400 | 13,326 |
| 2024-05-28 | 6.150 | 6.350 | 5.850 | 6.200 | 6.200 | 16,356 |
| 2024-05-27 | 6.400 | 6.650 | 5.800 | 6.000 | 6.000 | 18,111 |
| 2024-05-24 | 7.150 | 7.150 | 6.800 | 7.000 | 7.000 | 17,046 |
| 2024-05-23 | 6.500 | 7.150 | 6.300 | 7.050 | 7.050 | 31,028 |
| 2024-05-22 | 4.700 | 7.000 | 4.400 | 6.700 | 6.700 | 187,993 |
| 2024-05-21 | 8.800 | 9.100 | 8.650 | 8.950 | 8.950 | 38,897 |
| 2024-05-20 | 8.400 | 8.650 | 8.400 | 8.550 | 8.550 | 29,041 |
| 2024-05-17 | 8.050 | 8.300 | 8.000 | 8.200 | 8.200 | 38,943 |
| 2024-05-16 | 7.900 | 8.150 | 7.800 | 8.000 | 8.000 | 26,197 |
| 2024-05-15 | 7.750 | 7.900 | 7.550 | 7.800 | 7.800 | 24,620 |
| 2024-05-14 | 7.600 | 7.750 | 7.400 | 7.650 | 7.650 | 37,066 |
| 2024-05-13 | 7.100 | 7.500 | 7.100 | 7.400 | 7.400 | 27,296 |
| 2024-05-10 | 6.950 | 7.150 | 6.900 | 7.100 | 7.100 | 17,431 |
| 2024-05-09 | 6.500 | 6.750 | 6.350 | 6.700 | 6.700 | 24,911 |
| 2024-05-08 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 2,918 |
| 2024-05-07 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 9,455 |
| 2024-05-06 | 6.300 | 6.400 | 6.100 | 6.300 | 6.300 | 13,432 |
| 2024-05-03 | 6.200 | 6.200 | 5.500 | 5.900 | 5.900 | 44,073 |
| 2024-05-02 | 5.800 | 6.100 | 5.750 | 6.100 | 6.100 | 45,449 |
| 2024-04-30 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 25,697 |
| 2024-04-29 | 4.940 | 5.250 | 4.940 | 5.200 | 5.200 | 15,555 |
| 2024-04-26 | 4.740 | 4.840 | 4.740 | 4.820 | 4.820 | 5,932 |
| 2024-04-25 | 4.700 | 4.700 | 4.640 | 4.640 | 4.640 | 2,884 |
| 2024-04-24 | 4.680 | 4.740 | 4.660 | 4.680 | 4.680 | 5,821 |
| 2024-04-23 | 4.700 | 4.700 | 4.600 | 4.660 | 4.660 | 13,335 |
| 2024-04-22 | 4.580 | 4.660 | 4.500 | 4.600 | 4.600 | 7,830 |
| 2024-04-19 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-04-18 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-17 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-16 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-15 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-12 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-11 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-10 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-09 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-08 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-05 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-04 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-03 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-04-02 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-28 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-27 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-26 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-25 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-22 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-21 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-20 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-19 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-18 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-15 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
| 2024-03-14 | 0.200 | 0.200 | 0.200 | 0.200 | 0.200 | 0 |
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.