Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	9.955	10.020	9.725	9.850	9.850	117,755
2024-09-05	9.400	10.270	9.380	9.960	9.960	254,296
2024-09-04	9.135	9.450	9.050	9.420	9.420	102,404
2024-09-03	9.605	9.610	9.260	9.330	9.330	202,170
2024-09-02	9.715	9.830	9.560	9.605	9.605	98,705
2024-08-30	9.965	10.070	9.670	9.670	9.670	203,217
2024-08-29	10.000	10.140	9.930	9.950	9.950	109,083
2024-08-28	10.020	10.130	9.930	10.050	10.050	54,968
2024-08-27	10.150	10.300	9.920	10.000	10.000	130,889
2024-08-26	10.240	10.240	10.070	10.150	10.150	59,796
2024-08-23	10.070	10.220	9.985	10.200	10.200	121,501
2024-08-22	9.850	10.050	9.815	10.030	10.030	82,187
2024-08-21	9.740	9.840	9.700	9.840	9.840	47,010
2024-08-20	9.940	10.020	9.735	9.735	9.735	55,995
2024-08-19	9.985	10.080	9.875	9.940	9.940	82,714
2024-08-16	10.050	10.060	9.840	9.975	9.975	60,898
2024-08-15	9.650	10.190	9.565	10.040	10.040	171,273
2024-08-14	9.775	9.800	9.560	9.620	9.620	68,644
2024-08-13	9.735	9.795	9.520	9.645	9.645	59,261
2024-08-12	9.900	9.975	9.665	9.725	9.725	72,344
2024-08-09	9.830	10.080	9.730	9.795	9.795	78,004
2024-08-08	9.850	9.915	9.650	9.730	9.730	88,705
2024-08-07	9.895	10.130	9.840	9.940	9.940	133,609
2024-08-06	9.405	9.850	9.405	9.775	9.775	187,413
2024-08-05	9.355	9.480	9.045	9.380	9.380	194,044
2024-08-02	9.925	9.945	9.660	9.660	9.660	142,293
2024-08-01	10.440	10.590	9.955	10.100	10.100	168,855
2024-07-31	10.380	10.540	10.010	10.430	10.430	216,151
2024-07-30	10.040	10.220	9.860	10.140	10.140	164,636
2024-07-29	9.880	10.090	9.665	10.090	10.090	260,971
2024-07-26	8.895	9.975	8.705	9.905	9.905	565,962
2024-07-25	9.220	9.260	8.475	8.705	8.705	360,680
2024-07-24	9.250	9.510	9.240	9.325	9.325	78,165
2024-07-23	9.595	9.605	9.310	9.315	9.315	112,439
2024-07-22	9.455	9.665	9.395	9.595	9.595	155,541
2024-07-19	9.465	9.500	9.205	9.220	9.220	163,809
2024-07-18	9.525	9.580	9.420	9.505	9.505	89,254
2024-07-17	9.300	9.500	9.255	9.455	9.455	127,351
2024-07-16	9.440	9.440	9.180	9.300	9.300	108,534
2024-07-15	9.395	9.475	9.240	9.410	9.410	122,633
2024-07-12	9.475	9.655	9.400	9.415	9.415	170,732
2024-07-11	9.240	9.465	9.170	9.295	9.295	143,398
2024-07-10	9.100	9.290	9.080	9.190	9.190	126,391
2024-07-09	9.295	9.500	9.060	9.060	9.060	240,100
2024-07-08	9.145	9.580	9.020	9.355	9.355	212,805
2024-07-05	9.430	9.635	9.200	9.360	9.360	255,280
2024-07-04	9.115	9.520	9.025	9.335	9.335	225,362
2024-07-03	8.630	8.975	8.605	8.975	8.975	214,425
2024-07-02	8.475	8.620	8.410	8.520	8.520	167,811
2024-07-01	9.090	9.205	8.655	8.655	8.655	228,582
2024-06-28	8.615	8.790	8.335	8.335	8.335	262,310
2024-06-27	8.770	8.810	8.440	8.570	8.570	428,570
2024-06-26	8.845	9.000	8.580	8.765	8.765	547,159
2024-06-25	8.945	9.050	8.540	8.600	8.600	363,207
2024-06-24	9.000	9.185	8.850	8.995	8.995	149,730
2024-06-21	9.205	9.255	9.040	9.100	9.100	275,559
2024-06-20	8.750	9.310	8.725	9.245	9.245	408,557
2024-06-19	9.080	9.125	8.640	8.670	8.670	339,555
2024-06-18	9.210	9.425	9.015	9.035	9.035	278,545
2024-06-17	9.015	9.420	8.810	9.200	9.200	466,394

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	2.5000 EUR
2022-05-23	2.5000 EUR
2021-05-25	2.0000 EUR
2020-05-25	2.0000 EUR
2019-05-27	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.