Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	23.580	23.800	23.440	23.600	21.200	155,062
2023-04-11	23.400	23.560	23.280	23.440	21.056	129,376
2023-04-06	22.800	23.040	22.720	23.020	20.679	96,267
2023-04-05	23.320	23.320	22.740	22.760	20.445	102,368
2023-04-04	23.440	23.600	23.200	23.260	20.894	91,233
2023-04-03	23.500	23.640	23.260	23.360	20.984	96,429
2023-03-31	23.300	23.320	23.060	23.140	20.787	81,817
2023-03-30	22.980	23.340	22.980	23.200	20.840	129,841
2023-03-29	22.620	23.080	22.480	22.800	20.481	159,892
2023-03-28	22.700	22.780	22.320	22.460	20.176	123,711
2023-03-27	23.240	23.240	22.560	22.560	20.266	116,872
2023-03-24	23.200	23.260	22.720	22.940	20.607	87,263
2023-03-23	23.040	23.400	22.820	23.260	20.894	97,873
2023-03-22	23.620	23.660	23.080	23.080	20.733	89,672
2023-03-21	23.420	23.660	23.380	23.520	21.128	83,738
2023-03-20	22.740	23.240	22.300	23.140	20.787	146,526
2023-03-17	23.560	23.600	22.720	22.820	20.499	334,398
2023-03-16	23.880	23.920	23.100	23.420	21.038	184,629
2023-03-15	23.920	24.020	23.180	23.540	21.146	240,912
2023-03-14	23.500	24.120	23.500	23.800	21.379	165,784
2023-03-13	23.720	23.920	22.920	23.360	20.984	350,180
2023-03-10	24.100	24.300	23.880	24.020	21.577	225,851
2023-03-09	24.740	24.780	24.360	24.540	22.044	157,191
2023-03-08	24.880	24.980	24.740	24.760	22.242	92,026
2023-03-07	25.300	25.440	24.920	24.920	22.385	97,936
2023-03-06	25.520	25.620	25.160	25.360	22.781	83,290
2023-03-03	25.280	25.560	25.220	25.380	22.799	102,274
2023-03-02	24.920	25.340	24.900	25.060	22.511	134,761
2023-03-01	25.000	25.000	24.640	24.960	22.421	182,267
2023-02-28	24.840	25.220	24.420	25.140	22.583	180,992
2023-02-27	24.620	25.260	24.440	25.000	22.457	183,521
2023-02-24	24.320	24.900	24.160	24.280	21.811	269,417
2023-02-23	26.000	26.300	23.860	24.100	21.649	1,002,641
2023-02-22	27.000	27.040	26.040	26.500	23.805	89,418
2023-02-21	27.240	27.580	27.080	27.080	24.326	63,179
2023-02-20	27.120	27.420	27.040	27.140	24.380	56,550
2023-02-17	26.960	27.220	26.660	27.120	24.362	90,913
2023-02-16	27.400	27.440	26.700	27.000	24.254	74,228
2023-02-15	27.220	27.400	27.060	27.240	24.470	36,304
2023-02-14	27.200	27.240	26.920	27.200	24.434	87,436
2023-02-13	27.580	27.580	26.960	27.040	24.290	98,420
2023-02-10	27.620	27.620	27.360	27.520	24.721	49,882
2023-02-09	27.700	27.900	27.420	27.600	24.793	62,732
2023-02-08	27.540	27.700	27.420	27.580	24.775	67,881
2023-02-07	27.700	27.780	27.400	27.460	24.667	72,081
2023-02-06	27.800	27.840	27.520	27.760	24.937	65,594
2023-02-03	28.180	28.280	27.740	27.840	25.008	148,430
2023-02-02	28.000	28.400	27.800	28.260	25.386	107,373
2023-02-01	27.840	28.160	27.760	27.840	25.008	57,911
2023-01-31	27.760	27.860	27.520	27.740	24.919	60,984
2023-01-30	28.000	28.000	27.720	27.740	24.919	45,227
2023-01-27	27.980	28.140	27.820	28.000	25.152	41,988
2023-01-26	28.000	28.060	27.780	28.000	25.152	64,938
2023-01-25	27.840	27.980	27.700	27.840	25.008	77,181
2023-01-24	28.200	28.240	27.740	27.860	25.026	53,236
2023-01-23	27.600	28.060	27.540	28.060	25.206	71,375
2023-01-20	27.500	27.680	27.120	27.600	24.793	103,118
2023-01-19	27.620	27.840	27.340	27.500	24.703	73,038
2023-01-18	28.020	28.060	27.360	27.820	24.991	85,195
2023-01-17	28.100	28.260	27.820	27.980	25.134	78,633

← NewerPage 16 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.