Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.880	28.280	27.760	28.280	25.404	146,599
2023-01-13	27.760	27.960	27.700	27.720	24.901	42,685
2023-01-12	27.920	28.080	27.680	27.760	24.937	76,554
2023-01-11	27.420	28.100	27.300	27.700	24.883	107,884
2023-01-10	27.880	27.880	27.340	27.380	24.595	70,524
2023-01-09	28.100	28.140	27.680	27.860	25.026	139,694
2023-01-06	27.660	27.920	27.340	27.920	25.080	125,162
2023-01-05	27.880	28.240	26.940	27.460	24.667	161,158
2023-01-04	27.860	28.540	27.740	27.960	25.116	332,001
2023-01-03	27.380	27.860	27.100	27.840	25.008	157,267
2023-01-02	26.300	27.180	26.180	27.180	24.416	90,041
2022-12-30	26.200	26.360	26.040	26.060	23.410	77,941
2022-12-29	25.860	26.220	25.720	26.200	23.535	44,130
2022-12-28	25.600	25.980	25.500	25.900	23.266	85,870
2022-12-27	25.920	26.280	25.500	25.660	23.050	92,989
2022-12-23	25.700	25.840	25.520	25.820	23.194	59,191
2022-12-22	25.900	25.900	25.420	25.580	22.978	76,320
2022-12-21	24.760	25.720	24.700	25.720	23.104	103,799
2022-12-20	24.480	24.780	24.040	24.640	22.134	106,989
2022-12-19	24.400	24.760	24.360	24.660	22.152	91,100
2022-12-16	24.760	24.840	24.040	24.400	21.918	215,464
2022-12-15	25.600	25.640	24.560	24.820	22.296	177,265
2022-12-14	24.920	25.560	24.860	25.560	22.960	114,348
2022-12-13	24.800	25.780	24.660	25.200	22.637	212,701
2022-12-12	25.060	25.220	24.660	24.720	22.206	109,519
2022-12-09	25.080	25.140	24.820	25.060	22.511	91,549
2022-12-08	24.580	25.040	24.560	25.040	22.493	139,372
2022-12-07	24.560	24.740	24.240	24.660	22.152	116,795
2022-12-06	25.220	25.340	24.460	24.620	22.116	160,447
2022-12-05	25.060	25.500	24.940	25.340	22.763	135,048
2022-12-02	24.440	25.440	24.320	25.080	22.529	229,953
2022-12-01	24.300	24.640	23.680	24.400	21.918	281,189
2022-11-30	24.000	24.260	23.660	24.020	21.577	175,263
2022-11-29	23.780	24.000	23.440	24.000	21.559	204,490
2022-11-28	23.760	23.900	23.540	23.820	21.397	139,385
2022-11-25	23.980	23.980	23.560	23.840	21.415	95,617
2022-11-24	23.360	24.000	23.300	23.980	21.541	172,631
2022-11-23	23.020	23.200	22.720	23.200	20.840	114,733
2022-11-22	22.420	22.940	22.220	22.920	20.589	106,061
2022-11-21	22.500	22.580	22.300	22.480	20.194	72,279
2022-11-18	22.540	22.660	22.300	22.500	20.212	105,914
2022-11-17	22.300	22.520	22.100	22.460	20.176	96,901
2022-11-16	22.400	22.500	21.840	22.300	20.032	78,889
2022-11-15	22.500	22.500	22.120	22.420	20.140	85,443
2022-11-14	22.500	22.660	22.120	22.400	20.122	96,536
2022-11-11	22.280	22.800	22.240	22.360	20.086	93,699
2022-11-10	21.340	22.260	20.960	22.160	19.906	150,884
2022-11-09	21.440	21.620	21.140	21.560	19.367	73,054
2022-11-08	21.620	21.820	21.420	21.620	19.421	118,318
2022-11-07	21.120	21.700	21.020	21.640	19.439	104,472
2022-11-04	20.460	21.100	20.380	21.080	18.936	107,036
2022-11-03	20.760	20.760	20.220	20.440	18.361	52,543
2022-11-02	21.000	21.000	20.600	20.840	18.720	287,963
2022-11-01	20.480	21.240	20.480	20.900	18.774	119,892
2022-10-31	20.400	20.480	20.120	20.280	18.217	85,861
2022-10-28	19.970	20.360	19.810	20.360	18.289	143,830
2022-10-27	20.640	20.800	19.960	20.240	18.181	140,157
2022-10-26	19.880	20.160	19.570	20.160	18.110	144,676
2022-10-25	19.430	19.890	19.210	19.890	17.867	137,777
2022-10-24	19.000	19.390	18.830	19.270	17.310	164,966

← NewerPage 17 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.