Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.858	0.858	0.858	0.858	0.858	0
2025-11-04	0.858	0.858	0.858	0.858	0.858	0
2025-11-03	0.754	0.858	0.754	0.858	0.858	15,500
2025-10-31	0.770	0.820	0.770	0.772	0.772	14,000
2025-10-30	0.710	0.710	0.698	0.698	0.698	1,500
2025-10-29	0.760	0.760	0.730	0.730	0.730	2,000
2025-10-28	0.780	0.780	0.780	0.780	0.780	1,000
2025-10-27	0.848	0.848	0.754	0.766	0.766	8,782
2025-10-24	0.722	0.848	0.722	0.846	0.846	7,694
2025-10-23	0.754	0.776	0.754	0.776	0.776	6,672
2025-10-22	0.720	0.762	0.662	0.762	0.762	6,659
2025-10-21	0.720	0.790	0.716	0.790	0.790	2,174
2025-10-20	0.700	0.700	0.694	0.694	0.694	2,320
2025-10-17	0.760	0.760	0.672	0.702	0.702	16,591
2025-10-16	0.766	0.780	0.766	0.780	0.780	5,000
2025-10-15	0.808	0.810	0.766	0.774	0.774	3,871
2025-10-14	0.798	0.800	0.768	0.768	0.768	5,065
2025-10-13	0.788	0.788	0.788	0.788	0.788	14
2025-10-10	0.800	0.800	0.720	0.720	0.720	7,109
2025-10-09	0.790	0.790	0.710	0.742	0.742	3,000
2025-10-08	0.742	0.836	0.742	0.834	0.834	4,960
2025-10-07	0.834	0.840	0.700	0.770	0.770	52,094
2025-10-06	0.720	0.840	0.720	0.796	0.796	24,827
2025-10-03	0.700	0.720	0.662	0.690	0.690	3,828
2025-10-02	0.660	0.660	0.660	0.660	0.660	500
2025-10-01	0.666	0.676	0.666	0.676	0.676	1,000
2025-09-30	0.602	0.678	0.602	0.646	0.646	5,018
2025-09-29	0.688	0.688	0.640	0.640	0.640	1,060
2025-09-26	0.630	0.688	0.612	0.656	0.656	11,010
2025-09-25	0.666	0.666	0.630	0.630	0.630	2,234
2025-09-24	0.704	0.704	0.704	0.704	0.704	1,000
2025-09-23	0.692	0.692	0.686	0.686	0.686	3,000
2025-09-22	0.710	0.710	0.710	0.710	0.710	0
2025-09-19	0.662	0.730	0.662	0.726	0.726	3,057
2025-09-18	0.710	0.728	0.696	0.696	0.696	2,730
2025-09-17	0.740	0.768	0.710	0.740	0.740	3,811
2025-09-16	0.748	0.748	0.722	0.734	0.734	4,374
2025-09-15	0.810	0.810	0.748	0.748	0.748	12,911
2025-09-12	0.794	0.794	0.770	0.770	0.770	6,000
2025-09-11	0.814	0.830	0.814	0.830	0.830	70
2025-09-10	0.830	0.830	0.806	0.806	0.806	1,032
2025-09-09	0.830	0.830	0.806	0.806	0.806	419
2025-09-08	0.820	0.854	0.820	0.836	0.836	1,175
2025-09-05	0.840	0.860	0.816	0.816	0.816	5,362
2025-09-04	0.780	0.850	0.780	0.816	0.816	14,028
2025-09-03	0.878	0.878	0.878	0.878	0.878	0
2025-09-02	0.878	0.878	0.878	0.878	0.878	205
2025-09-01	0.798	0.840	0.752	0.840	0.840	25,031
2025-08-29	0.864	0.958	0.800	0.800	0.800	27,467
2025-08-28	0.758	0.820	0.746	0.746	0.746	24,151
2025-08-27	0.600	0.800	0.600	0.700	0.700	82,936
2025-08-26	0.650	0.700	0.520	0.570	0.570	38,162
2025-08-25	0.650	0.660	0.650	0.660	0.660	6,220
2025-08-22	0.666	0.690	0.654	0.654	0.654	3,000
2025-08-21	0.670	0.676	0.662	0.676	0.676	300
2025-08-20	0.778	0.778	0.678	0.700	0.700	8,375
2025-08-19	0.836	0.836	0.730	0.780	0.780	12,141
2025-08-18	0.796	0.796	0.796	0.796	0.796	0
2025-08-15	0.800	0.810	0.766	0.810	0.810	15,528
2025-08-14	0.892	0.962	0.820	0.820	0.820	26,474

← NewerPage 5 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.