Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	13.780	13.850	13.640	13.700	13.700	125,747
2023-09-27	13.440	13.850	13.420	13.750	13.750	109,405
2023-09-26	13.720	13.750	13.200	13.420	13.420	173,761
2023-09-25	13.980	13.980	13.600	13.780	13.780	147,528
2023-09-22	14.150	14.150	13.850	14.000	14.000	117,520
2023-09-21	14.420	14.420	14.160	14.210	14.210	107,560
2023-09-20	14.310	14.560	14.280	14.440	14.440	130,328
2023-09-19	14.280	14.540	14.260	14.290	14.290	103,026
2023-09-18	14.690	14.690	14.380	14.400	14.400	143,496
2023-09-15	15.110	15.280	14.800	14.800	14.800	206,707
2023-09-14	14.700	15.090	14.590	15.090	15.090	145,795
2023-09-13	14.700	14.780	14.510	14.700	14.700	77,281
2023-09-12	14.960	15.120	14.710	14.770	14.770	97,810
2023-09-11	14.710	14.960	14.710	14.960	14.960	65,986
2023-09-08	14.560	14.700	14.520	14.670	14.670	55,593
2023-09-07	14.450	14.700	14.410	14.560	14.560	108,890
2023-09-06	15.060	15.060	14.460	14.580	14.580	168,213
2023-09-05	14.920	15.230	14.830	15.120	15.120	191,497
2023-09-04	15.150	15.220	14.940	15.040	15.040	87,231
2023-09-01	15.250	15.290	15.110	15.170	15.170	78,605
2023-08-31	15.000	15.500	15.000	15.310	15.310	251,524
2023-08-30	15.200	15.230	14.910	15.010	15.010	152,218
2023-08-29	14.720	15.150	14.720	15.150	15.150	160,382
2023-08-28	14.600	14.700	14.540	14.620	14.620	100,390
2023-08-25	14.250	14.660	14.180	14.480	14.480	141,050
2023-08-24	14.180	14.610	14.160	14.280	14.280	305,519
2023-08-23	13.850	14.140	13.820	14.040	14.040	102,622
2023-08-22	13.590	13.950	13.460	13.810	13.810	154,615
2023-08-21	13.640	13.780	13.540	13.630	13.630	109,060
2023-08-18	13.770	13.800	13.540	13.600	13.600	116,982
2023-08-17	13.350	13.850	13.340	13.820	13.820	183,975
2023-08-16	13.350	13.440	13.180	13.440	13.440	239,498
2023-08-15	13.500	13.500	13.250	13.380	13.380	122,432
2023-08-14	13.620	13.660	13.410	13.470	13.470	186,905
2023-08-11	13.940	14.040	13.780	13.780	13.780	118,892
2023-08-10	13.920	14.100	13.850	14.000	14.000	107,238
2023-08-09	14.000	14.000	13.750	13.860	13.860	108,018
2023-08-08	13.800	13.940	13.690	13.830	13.830	116,759
2023-08-07	14.320	14.320	13.800	13.980	13.980	171,199
2023-08-04	14.050	14.250	13.880	14.180	14.180	183,096
2023-08-03	14.000	14.130	13.710	13.950	13.950	306,463
2023-08-02	14.870	14.910	14.000	14.000	14.000	410,801
2023-08-01	15.300	15.300	14.750	14.760	14.760	300,368
2023-07-31	15.400	15.590	14.880	15.410	15.410	362,918
2023-07-28	16.150	16.360	15.320	15.560	15.560	534,576
2023-07-27	17.600	17.600	15.840	15.980	15.980	1,304,788
2023-07-26	18.210	18.420	18.150	18.280	18.280	111,245
2023-07-25	18.400	18.410	18.150	18.310	18.310	68,427
2023-07-24	18.200	18.510	18.020	18.400	18.400	92,995
2023-07-21	18.370	18.370	18.060	18.100	18.100	137,505
2023-07-20	18.200	18.370	18.070	18.300	18.300	150,936
2023-07-19	18.590	18.750	18.230	18.290	18.290	138,378
2023-07-18	18.500	18.630	18.400	18.590	18.590	89,129
2023-07-17	18.750	18.750	18.500	18.530	18.530	69,292
2023-07-14	18.860	18.860	18.650	18.750	18.750	81,228
2023-07-13	18.960	19.090	18.900	18.900	18.900	73,991
2023-07-12	18.670	19.020	18.480	18.950	18.950	138,271
2023-07-11	18.430	18.590	18.360	18.590	18.590	74,958
2023-07-10	18.320	18.410	18.240	18.370	18.370	74,975
2023-07-07	18.200	18.390	18.070	18.360	18.360	118,914

← NewerPage 14 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.