Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.820	0.820	0.795	0.795	0.795	2,000
2022-10-14	0.780	0.850	0.780	0.850	0.850	18,861
2022-10-13	0.775	0.780	0.755	0.755	0.755	1,566
2022-10-12	0.750	0.750	0.750	0.750	0.750	0
2022-10-11	0.775	0.780	0.760	0.760	0.760	2,382
2022-10-10	0.730	0.745	0.730	0.745	0.745	100
2022-10-07	0.740	0.775	0.740	0.740	0.740	1,050
2022-10-06	0.720	0.720	0.720	0.720	0.720	68
2022-10-05	0.755	0.755	0.755	0.755	0.755	0
2022-10-04	0.750	0.750	0.730	0.730	0.730	185
2022-10-03	0.750	0.750	0.750	0.750	0.750	0
2022-09-30	0.750	0.750	0.750	0.750	0.750	0
2022-09-29	0.750	0.795	0.700	0.700	0.700	1,496
2022-09-28	0.700	0.755	0.690	0.755	0.755	5,687
2022-09-27	0.710	0.710	0.655	0.655	0.655	4,123
2022-09-26	0.745	0.745	0.745	0.745	0.745	0
2022-09-23	0.760	0.760	0.760	0.760	0.760	0
2022-09-22	0.750	0.750	0.750	0.750	0.750	0
2022-09-21	0.755	0.755	0.755	0.755	0.755	0
2022-09-20	0.750	0.750	0.750	0.750	0.750	0
2022-09-19	0.735	0.735	0.735	0.735	0.735	0
2022-09-16	0.775	0.775	0.775	0.775	0.775	0
2022-09-15	0.770	0.790	0.770	0.785	0.785	170
2022-09-14	0.795	0.795	0.795	0.795	0.795	0
2022-09-13	0.775	0.820	0.775	0.775	0.775	1,421
2022-09-12	0.800	0.805	0.750	0.805	0.805	6,071
2022-09-09	0.825	0.825	0.825	0.825	0.825	0
2022-09-08	0.805	0.825	0.805	0.825	0.825	200
2022-09-07	0.845	0.845	0.825	0.825	0.825	2,499
2022-09-06	0.785	0.825	0.760	0.825	0.825	808
2022-09-05	0.830	0.830	0.780	0.810	0.810	2,500
2022-09-02	0.865	0.865	0.865	0.865	0.865	0
2022-09-01	0.840	0.865	0.800	0.865	0.865	4,666
2022-08-31	0.860	0.860	0.860	0.860	0.860	0
2022-08-30	0.860	0.860	0.860	0.860	0.860	0
2022-08-29	0.830	0.850	0.820	0.850	0.850	3,270
2022-08-26	0.850	0.895	0.850	0.865	0.865	63
2022-08-25	0.845	0.845	0.845	0.845	0.845	0
2022-08-24	0.875	0.875	0.875	0.875	0.875	0
2022-08-23	0.900	0.935	0.870	0.870	0.870	7,758
2022-08-22	0.865	0.865	0.865	0.865	0.865	0
2022-08-19	0.880	0.880	0.865	0.865	0.865	2,000
2022-08-18	0.880	1.020	0.855	0.900	0.900	62,410
2022-08-17	0.860	0.915	0.820	0.835	0.835	46,292
2022-08-16	1.040	1.040	0.810	0.845	0.845	62,113
2022-08-15	0.885	1.100	0.885	1.100	1.100	11,679
2022-08-12	0.955	0.955	0.820	0.835	0.835	7,414
2022-08-11	0.940	1.020	0.940	0.980	0.980	2,500
2022-08-10	1.200	1.870	1.000	1.090	1.090	180,318
2022-08-09	0.660	1.340	0.660	1.120	1.120	51,635
2022-08-08	0.620	0.655	0.620	0.620	0.620	1,436
2022-08-05	0.660	0.660	0.635	0.635	0.635	49
2022-08-04	0.665	0.665	0.640	0.640	0.640	1,335
2022-08-03	0.670	0.670	0.625	0.650	0.650	335
2022-08-02	0.620	0.640	0.620	0.640	0.640	23
2022-08-01	0.655	0.655	0.655	0.655	0.655	0
2022-07-29	0.675	0.680	0.675	0.675	0.675	7,592
2022-07-28	0.600	0.645	0.600	0.645	0.645	133
2022-07-27	0.640	0.640	0.640	0.640	0.640	0
2022-07-26	0.620	0.645	0.620	0.645	0.645	133

← NewerPage 18 of 22 · 1,275 trading daysOlder →

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.