Nakiki SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.792	0.808	0.790	0.808	0.808	2,180
2025-08-12	0.800	0.838	0.800	0.800	0.800	9,870
2025-08-11	0.850	0.888	0.800	0.846	0.846	9,221
2025-08-08	0.802	0.844	0.802	0.844	0.844	1,703
2025-08-07	0.860	0.888	0.820	0.844	0.844	27,946
2025-08-06	0.870	0.880	0.820	0.860	0.860	15,848
2025-08-05	0.912	0.918	0.904	0.904	0.904	6,165
2025-08-04	0.930	0.968	0.910	0.968	0.968	18,048
2025-08-01	1.015	1.015	0.936	0.936	0.936	20,561
2025-07-31	1.075	1.075	1.065	1.065	1.065	242
2025-07-30	0.950	1.120	0.950	1.120	1.120	11,813
2025-07-29	1.025	1.150	0.950	1.015	1.015	35,412
2025-07-28	0.888	1.025	0.826	0.984	0.984	14,329
2025-07-25	0.800	0.840	0.800	0.826	0.826	2,699
2025-07-24	1.095	1.095	0.850	0.870	0.870	52,598
2025-07-23	1.030	1.175	0.900	0.918	0.918	52,497
2025-07-22	1.215	1.350	1.125	1.150	1.150	56,133
2025-07-21	1.495	1.580	1.160	1.160	1.160	46,741
2025-07-18	1.790	1.900	1.395	1.425	1.425	221,972
2025-07-17	1.470	1.580	1.430	1.535	1.535	154,678
2025-07-16	1.195	1.520	1.175	1.400	1.400	182,123
2025-07-15	0.980	1.015	0.960	0.980	0.980	8,855
2025-07-14	0.972	1.080	0.972	1.020	1.020	87,636
2025-07-11	0.980	1.030	0.942	1.000	1.000	80,236
2025-07-10	0.914	1.025	0.830	0.930	0.930	141,033
2025-07-09	1.150	1.150	0.760	0.914	0.914	166,040
2025-07-08	1.330	1.620	1.155	1.395	1.395	351,143
2025-07-07	0.620	0.942	0.620	0.942	0.942	82,960
2025-07-04	0.470	0.540	0.470	0.520	0.520	13,646
2025-07-03	0.459	0.469	0.445	0.445	0.445	1,400
2025-07-02	0.470	0.470	0.430	0.430	0.430	23,000
2025-07-01	0.431	0.431	0.430	0.430	0.430	5,000
2025-06-30	0.401	0.428	0.401	0.415	0.415	2,500
2025-06-27	0.369	0.385	0.369	0.385	0.385	2,066
2025-06-26	0.340	0.340	0.340	0.340	0.340	0
2025-06-25	0.333	0.341	0.333	0.341	0.341	1,000
2025-06-24	0.361	0.374	0.361	0.374	0.374	14,800
2025-06-23	0.389	0.419	0.370	0.370	0.370	9,498
2025-06-20	0.360	0.369	0.360	0.369	0.369	2,547
2025-06-19	0.314	0.447	0.314	0.395	0.395	78,261
2025-06-18	0.257	0.294	0.257	0.292	0.292	17,500
2025-06-17	0.257	0.257	0.257	0.257	0.257	0
2025-06-16	0.263	0.263	0.263	0.263	0.263	0
2025-06-13	0.250	0.263	0.250	0.263	0.263	650
2025-06-12	0.279	0.280	0.252	0.252	0.252	19,499
2025-06-11	0.277	0.277	0.277	0.277	0.277	0
2025-06-10	0.230	0.245	0.230	0.245	0.245	2,072
2025-06-09	0.221	0.271	0.221	0.271	0.271	109
2025-06-06	0.280	0.280	0.280	0.280	0.280	373
2025-06-05	0.276	0.276	0.276	0.276	0.276	0
2025-06-04	0.244	0.322	0.239	0.320	0.320	34,239
2025-06-03	0.226	0.226	0.226	0.226	0.226	0
2025-06-02	0.269	0.269	0.220	0.245	0.245	4,025
2025-05-30	0.253	0.253	0.253	0.253	0.253	25
2025-05-29	0.253	0.253	0.253	0.253	0.253	0
2025-05-28	0.252	0.252	0.252	0.252	0.252	0
2025-05-27	0.241	0.251	0.231	0.251	0.251	11,703
2025-05-26	0.269	0.270	0.250	0.250	0.250	12,201
2025-05-23	0.239	0.251	0.239	0.251	0.251	11,500
2025-05-22	0.255	0.255	0.255	0.255	0.255	0

← NewerPage 6 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.