Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	10.270	10.370	8.990	9.065	9.065	718,590
2024-06-13	10.850	10.860	10.230	10.370	10.370	292,458
2024-06-12	10.720	11.140	10.660	10.940	10.940	214,270
2024-06-11	11.620	11.620	10.880	10.880	10.880	242,587
2024-06-10	11.460	11.620	11.020	11.620	11.620	225,325
2024-06-07	12.040	12.400	11.960	11.960	11.960	167,995
2024-06-06	12.680	12.800	12.020	12.060	12.060	359,823
2024-06-05	13.050	13.150	12.490	12.670	12.670	216,245
2024-06-04	13.000	13.280	12.930	13.030	13.030	349,925
2024-06-03	12.530	12.980	12.480	12.970	12.970	161,519
2024-05-31	12.250	12.510	12.090	12.480	12.480	385,611
2024-05-30	11.850	12.360	11.810	12.280	12.280	119,831
2024-05-29	12.210	12.210	11.830	11.880	11.880	126,109
2024-05-28	11.910	12.520	11.750	12.290	12.290	238,838
2024-05-27	12.010	12.130	11.740	11.910	11.910	159,098
2024-05-24	11.980	12.360	11.800	12.100	12.100	234,234
2024-05-23	12.440	12.620	12.270	12.420	12.420	120,082
2024-05-22	12.260	12.810	12.160	12.560	12.560	211,734
2024-05-21	12.380	12.450	12.120	12.430	12.430	154,027
2024-05-20	12.280	12.560	12.210	12.420	12.420	153,535
2024-05-17	12.200	12.230	12.020	12.110	12.110	85,676
2024-05-16	12.300	12.350	12.000	12.200	12.200	102,785
2024-05-15	11.950	12.280	11.860	12.220	12.220	164,844
2024-05-14	11.780	12.190	11.760	11.940	11.940	206,270
2024-05-13	11.480	11.890	11.400	11.800	11.800	159,035
2024-05-10	11.420	11.760	11.420	11.520	11.520	226,294
2024-05-09	11.440	11.530	11.190	11.310	11.310	136,569
2024-05-08	11.230	11.550	11.060	11.490	11.490	160,921
2024-05-07	10.880	11.260	10.880	11.230	11.230	151,864
2024-05-06	11.460	11.460	10.850	10.900	10.900	213,416
2024-05-03	10.730	11.150	10.710	11.070	11.070	230,840
2024-05-02	10.560	10.770	10.530	10.620	10.620	141,797
2024-04-30	10.500	10.790	10.420	10.540	10.540	194,187
2024-04-29	10.360	10.800	10.300	10.700	10.700	182,540
2024-04-26	9.770	10.540	9.770	10.220	10.220	280,094
2024-04-25	9.695	9.790	9.515	9.535	9.535	88,570
2024-04-24	9.740	9.740	9.550	9.660	9.660	68,554
2024-04-23	9.720	9.845	9.635	9.740	9.740	84,465
2024-04-22	9.660	9.885	9.630	9.670	9.670	137,171
2024-04-19	9.645	9.705	9.260	9.465	9.465	281,716
2024-04-18	9.690	9.835	9.595	9.745	9.745	124,369
2024-04-17	9.485	9.800	9.430	9.715	9.715	87,079
2024-04-16	9.425	9.685	9.325	9.560	9.560	127,881
2024-04-15	9.685	9.750	9.510	9.605	9.605	105,715
2024-04-12	10.050	10.230	9.740	9.740	9.740	119,900
2024-04-11	9.960	10.080	9.725	9.990	9.990	194,061
2024-04-10	10.030	10.650	10.020	10.110	10.110	304,708
2024-04-09	9.840	10.130	9.715	9.980	9.980	134,154
2024-04-08	9.715	9.930	9.560	9.865	9.865	101,588
2024-04-05	9.555	9.760	9.475	9.705	9.705	146,280
2024-04-04	9.700	9.980	9.600	9.705	9.705	190,217
2024-04-03	9.500	9.950	9.465	9.695	9.695	288,078
2024-04-02	9.505	9.650	9.240	9.300	9.300	247,326
2024-03-28	9.480	9.565	9.245	9.475	9.475	247,327
2024-03-27	9.340	9.495	9.205	9.465	9.465	166,502
2024-03-26	8.905	9.270	8.800	9.270	9.270	240,475
2024-03-25	9.145	9.150	8.925	8.940	8.940	133,913
2024-03-22	8.965	9.205	8.965	9.140	9.140	183,782
2024-03-21	8.945	9.120	8.780	8.940	8.940	198,374
2024-03-20	8.950	8.975	8.705	8.755	8.755	163,694

← NewerPage 11 of 22 · 1,285 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.