Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.330	15.610	15.310	15.540	15.540	126,847
2023-12-20	15.300	15.510	15.150	15.480	15.480	153,338
2023-12-19	15.000	15.200	14.950	15.160	15.160	117,058
2023-12-18	14.740	15.080	14.700	14.990	14.990	112,261
2023-12-15	15.130	15.220	14.690	14.820	14.820	232,118
2023-12-14	14.040	15.030	14.040	15.020	15.020	406,549
2023-12-13	13.870	14.060	13.710	13.710	13.710	105,502
2023-12-12	14.440	14.450	13.920	13.920	13.920	131,644
2023-12-11	14.470	14.570	14.400	14.490	14.490	114,459
2023-12-08	14.400	14.600	14.240	14.490	14.490	204,308
2023-12-07	14.040	14.450	13.950	14.450	14.450	115,162
2023-12-06	14.200	14.400	14.030	14.120	14.120	150,702
2023-12-05	13.950	14.270	13.810	14.160	14.160	97,053
2023-12-04	14.180	14.390	13.980	13.980	13.980	114,149
2023-12-01	13.880	14.090	13.760	14.090	14.090	76,840
2023-11-30	14.300	14.320	13.860	13.860	13.860	203,649
2023-11-29	14.250	14.670	14.230	14.300	14.300	166,007
2023-11-28	14.180	14.200	13.980	14.190	14.190	65,614
2023-11-27	14.350	14.390	14.140	14.230	14.230	59,528
2023-11-24	14.250	14.390	14.110	14.330	14.330	49,233
2023-11-23	14.260	14.260	14.000	14.180	14.180	97,956
2023-11-22	14.080	14.330	14.080	14.150	14.150	57,520
2023-11-21	14.500	14.550	14.130	14.150	14.150	102,304
2023-11-20	14.510	14.660	14.260	14.490	14.490	99,378
2023-11-17	14.190	14.850	14.160	14.690	14.690	202,834
2023-11-16	14.050	14.260	13.920	14.160	14.160	91,626
2023-11-15	14.450	14.550	14.060	14.060	14.060	141,841
2023-11-14	13.730	14.490	13.660	14.480	14.480	180,035
2023-11-13	13.780	13.910	13.680	13.800	13.800	84,215
2023-11-10	13.790	13.900	13.650	13.820	13.820	69,917
2023-11-09	13.470	13.960	13.260	13.960	13.960	181,568
2023-11-08	13.540	13.600	13.350	13.390	13.390	103,244
2023-11-07	13.690	13.720	13.430	13.540	13.540	98,187
2023-11-06	14.450	14.620	13.800	13.810	13.810	148,971
2023-11-03	13.900	14.440	13.900	14.440	14.440	191,038
2023-11-02	13.500	13.910	13.350	13.710	13.710	134,298
2023-11-01	13.200	13.260	12.940	13.260	13.260	101,318
2023-10-31	13.250	13.420	12.930	13.180	13.180	149,337
2023-10-30	12.650	13.190	12.650	13.160	13.160	166,491
2023-10-27	12.700	12.810	12.140	12.550	12.550	152,068
2023-10-26	12.820	12.890	12.000	12.640	12.640	387,715
2023-10-25	13.200	13.200	11.330	11.360	11.360	499,657
2023-10-24	13.050	13.350	13.050	13.250	13.250	226,514
2023-10-23	13.260	13.260	12.780	13.070	13.070	172,284
2023-10-20	13.140	13.410	13.110	13.270	13.270	162,464
2023-10-19	13.350	13.520	13.220	13.230	13.230	99,792
2023-10-18	13.780	13.960	13.530	13.540	13.540	133,344
2023-10-17	13.600	13.850	13.600	13.810	13.810	128,919
2023-10-16	13.420	13.700	13.350	13.570	13.570	126,068
2023-10-13	13.660	13.900	13.450	13.450	13.450	109,115
2023-10-12	13.630	14.090	13.630	13.760	13.760	206,771
2023-10-11	13.370	13.650	13.370	13.540	13.540	201,127
2023-10-10	13.300	13.490	13.260	13.370	13.370	67,188
2023-10-09	13.080	13.280	13.000	13.230	13.230	65,451
2023-10-06	13.340	13.340	12.950	13.200	13.200	129,664
2023-10-05	13.340	13.600	13.190	13.250	13.250	125,298
2023-10-04	13.100	13.340	13.070	13.300	13.300	146,577
2023-10-03	13.690	13.690	13.180	13.180	13.180	165,490
2023-10-02	14.230	14.230	13.720	13.750	13.750	94,305
2023-09-29	13.840	14.120	13.830	13.970	13.970	215,711

← NewerPage 13 of 22 · 1,281 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.