Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.370	18.370	17.960	18.040	18.040	127,758
2023-07-05	18.830	18.840	18.490	18.560	18.560	106,011
2023-07-04	18.780	19.120	18.760	18.980	18.980	102,097
2023-07-03	18.610	18.840	18.450	18.670	18.670	128,115
2023-06-30	18.430	18.670	18.380	18.500	18.500	212,329
2023-06-29	18.480	18.560	18.340	18.360	18.360	66,066
2023-06-28	18.210	18.550	18.200	18.470	18.470	89,630
2023-06-27	18.270	18.340	18.000	18.170	18.170	46,891
2023-06-26	18.030	18.080	17.870	18.050	18.050	104,992
2023-06-23	18.030	18.150	17.970	18.030	18.030	93,373
2023-06-22	18.150	18.260	18.010	18.120	18.120	106,548
2023-06-21	18.280	18.290	18.080	18.130	18.130	100,641
2023-06-20	18.330	18.460	18.250	18.270	18.270	64,181
2023-06-19	18.660	18.710	18.360	18.410	18.410	80,269
2023-06-16	18.750	18.790	18.570	18.660	18.660	173,986
2023-06-15	18.580	18.750	18.470	18.650	18.650	102,117
2023-06-14	18.460	18.950	18.440	18.730	18.730	142,541
2023-06-13	18.660	18.660	18.320	18.460	18.460	129,096
2023-06-12	18.800	18.820	18.520	18.640	18.640	143,541
2023-06-09	19.220	19.300	18.700	18.770	18.770	132,180
2023-06-08	19.100	19.310	18.950	19.210	19.210	101,200
2023-06-07	19.110	19.320	19.030	19.050	19.050	154,455
2023-06-06	18.810	19.110	18.620	19.110	19.110	101,659
2023-06-05	18.950	19.000	18.610	18.770	18.770	224,404
2023-06-02	18.750	18.930	18.520	18.720	18.720	224,905
2023-06-01	19.290	19.290	18.560	18.560	18.560	258,438
2023-05-31	19.550	19.600	19.080	19.180	19.180	363,710
2023-05-30	21.000	21.000	19.650	19.650	19.650	435,084
2023-05-29	21.780	21.880	21.280	21.320	21.320	105,808
2023-05-26	21.100	21.500	21.000	21.420	21.420	107,119
2023-05-25	21.380	21.380	20.940	21.100	21.100	163,668
2023-05-24	22.000	22.100	21.260	21.340	21.340	276,855
2023-05-23	24.280	24.700	24.100	24.580	22.080	290,264
2023-05-22	24.200	24.280	23.640	24.180	21.721	223,562
2023-05-19	24.220	24.360	23.940	24.200	21.739	183,753
2023-05-18	24.320	24.520	24.180	24.220	21.757	97,975
2023-05-17	24.200	24.360	24.000	24.260	21.793	114,423
2023-05-16	24.300	24.500	24.040	24.200	21.739	104,416
2023-05-15	23.860	24.320	23.820	24.260	21.793	107,186
2023-05-12	23.720	24.040	23.540	23.760	21.343	144,284
2023-05-11	23.360	23.660	23.360	23.540	21.146	96,527
2023-05-10	23.300	23.420	23.100	23.320	20.948	82,859
2023-05-09	23.440	23.440	23.020	23.080	20.733	128,356
2023-05-08	23.560	23.660	23.440	23.500	21.110	59,916
2023-05-05	23.040	23.500	23.000	23.380	21.002	122,396
2023-05-04	23.160	23.240	22.700	22.800	20.481	189,005
2023-05-03	23.280	23.360	23.060	23.120	20.769	88,095
2023-05-02	23.980	23.980	23.220	23.220	20.858	117,378
2023-04-28	23.260	23.780	23.140	23.780	21.361	215,030
2023-04-27	23.660	23.660	23.040	23.160	20.804	150,257
2023-04-26	23.500	23.620	23.320	23.320	20.948	177,618
2023-04-25	23.340	23.520	23.120	23.380	21.002	114,418
2023-04-24	23.680	23.880	23.400	23.400	21.020	77,295
2023-04-21	23.580	23.820	23.420	23.580	21.182	169,544
2023-04-20	24.100	24.220	23.520	23.520	21.128	239,063
2023-04-19	24.320	24.380	24.020	24.040	21.595	115,501
2023-04-18	24.140	24.760	24.140	24.380	21.900	142,554
2023-04-17	24.200	24.560	24.080	24.200	21.739	112,514
2023-04-14	23.880	24.560	23.800	24.360	21.882	155,218
2023-04-13	23.800	23.900	23.680	23.680	21.272	80,247

← NewerPage 15 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.