Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	19.450	19.470	18.720	19.010	17.077	156,784
2022-10-20	19.200	19.480	19.010	19.460	17.481	119,630
2022-10-19	19.180	19.320	18.900	19.280	17.319	177,140
2022-10-18	19.500	19.570	19.100	19.210	17.256	129,543
2022-10-17	19.180	19.450	18.870	19.440	17.463	195,201
2022-10-14	18.450	19.060	18.450	18.740	16.834	136,622
2022-10-13	18.050	18.800	17.820	18.410	16.538	255,820
2022-10-12	18.930	18.970	18.010	18.010	16.178	233,193
2022-10-11	19.500	19.630	18.850	18.930	17.005	237,101
2022-10-10	18.670	19.290	18.550	18.870	16.951	139,951
2022-10-07	20.000	20.020	18.730	18.750	16.843	271,215
2022-10-06	20.160	20.440	19.980	20.080	18.038	99,214
2022-10-05	20.600	21.320	19.930	20.140	18.092	301,204
2022-10-04	20.560	20.660	19.940	20.660	18.559	194,686
2022-10-03	20.880	20.960	20.120	20.360	18.289	189,379
2022-09-30	20.000	21.300	19.950	20.880	18.756	517,456
2022-09-29	19.220	20.400	18.960	19.780	17.768	522,167
2022-09-28	21.820	22.060	16.800	19.050	17.112	1,539,873
2022-09-27	22.320	22.820	21.680	22.180	19.924	280,795
2022-09-26	20.920	22.760	20.560	22.220	19.960	436,105
2022-09-23	21.820	22.000	20.920	21.100	18.954	484,986
2022-09-22	21.880	22.560	21.560	22.440	20.158	186,754
2022-09-21	21.640	22.560	21.640	22.420	20.140	135,918
2022-09-20	23.260	23.260	21.720	21.800	19.583	153,540
2022-09-19	22.920	23.240	22.640	23.160	20.804	111,696
2022-09-16	22.420	23.060	22.320	22.900	20.571	168,703
2022-09-15	22.600	22.740	22.440	22.720	20.409	58,915
2022-09-14	22.460	22.800	22.240	22.580	20.283	115,410
2022-09-13	22.980	23.040	22.460	22.480	20.194	94,632
2022-09-12	22.460	22.900	22.320	22.860	20.535	57,947
2022-09-09	21.540	22.200	21.500	22.200	19.942	76,192
2022-09-08	21.760	21.940	21.300	21.400	19.223	70,693
2022-09-07	21.900	21.900	21.540	21.740	19.529	127,022
2022-09-06	21.820	22.180	21.660	21.900	19.673	117,294
2022-09-05	21.300	22.020	21.280	21.820	19.601	237,190
2022-09-02	21.400	21.980	21.100	21.720	19.511	143,981
2022-09-01	22.200	22.200	21.120	21.120	18.972	170,014
2022-08-31	22.940	23.020	22.360	22.360	20.086	99,690
2022-08-30	23.220	23.440	22.860	22.900	20.571	117,330
2022-08-29	22.960	23.160	22.920	23.100	20.751	47,615
2022-08-26	23.380	23.480	23.220	23.220	20.858	41,890
2022-08-25	23.200	23.380	23.180	23.240	20.876	39,073
2022-08-24	23.180	23.380	23.120	23.160	20.804	61,793
2022-08-23	23.000	23.340	22.920	23.140	20.787	78,763
2022-08-22	23.260	23.260	22.960	23.200	20.840	93,772
2022-08-19	23.600	23.600	23.300	23.380	21.002	64,385
2022-08-18	23.340	23.760	23.340	23.700	21.290	60,546
2022-08-17	23.880	23.920	23.340	23.400	21.020	125,901
2022-08-16	23.380	23.820	23.360	23.820	21.397	93,158
2022-08-15	23.280	23.500	23.020	23.340	20.966	70,140
2022-08-12	23.160	23.260	22.960	23.240	20.876	63,416
2022-08-11	23.200	23.280	23.000	23.060	20.715	63,497
2022-08-10	22.560	23.140	22.500	23.080	20.733	52,259
2022-08-09	22.880	23.060	22.520	22.560	20.266	55,226
2022-08-08	22.380	22.840	22.320	22.820	20.499	100,505
2022-08-05	22.300	22.400	22.100	22.240	19.978	76,081
2022-08-04	22.320	22.640	22.220	22.340	20.068	95,776
2022-08-03	22.400	22.480	21.960	22.240	19.978	131,866
2022-08-02	23.160	23.280	22.400	22.400	20.122	159,577
2022-08-01	23.960	23.980	23.100	23.160	20.804	126,662

← NewerPage 18 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.