Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.680	24.780	23.340	23.960	21.523	182,573
2022-07-28	27.200	27.200	23.100	23.540	21.146	452,434
2022-07-27	26.180	26.540	26.080	26.460	23.769	38,684
2022-07-26	26.520	26.520	26.000	26.200	23.535	66,331
2022-07-25	26.400	26.800	26.160	26.600	23.895	78,776
2022-07-22	26.520	26.680	26.060	26.360	23.679	80,493
2022-07-21	26.400	26.440	26.000	26.200	23.535	52,068
2022-07-20	27.140	27.260	26.200	26.360	23.679	59,054
2022-07-19	26.740	27.000	26.460	26.940	24.200	51,745
2022-07-18	26.300	26.740	26.280	26.740	24.020	47,976
2022-07-15	26.180	26.260	25.980	26.200	23.535	67,754
2022-07-14	26.020	26.120	25.820	26.000	23.356	114,094
2022-07-13	26.040	26.220	25.840	26.020	23.374	82,949
2022-07-12	25.320	26.340	25.320	26.180	23.517	90,176
2022-07-11	26.020	26.280	25.300	25.600	22.996	107,122
2022-07-08	26.080	26.300	25.880	26.260	23.589	67,694
2022-07-07	25.680	26.160	25.460	26.060	23.410	73,156
2022-07-06	25.500	25.820	25.380	25.580	22.978	73,611
2022-07-05	25.700	25.700	25.160	25.160	22.601	123,643
2022-07-04	25.680	25.680	25.320	25.500	22.906	58,580
2022-07-01	25.460	25.700	24.900	25.400	22.817	164,337
2022-06-30	25.220	25.560	25.040	25.500	22.906	181,014
2022-06-29	25.260	25.560	25.100	25.280	22.709	110,500
2022-06-28	25.720	25.980	25.500	25.580	22.978	57,103
2022-06-27	25.560	25.820	25.360	25.520	22.924	70,665
2022-06-24	24.760	25.500	24.760	25.400	22.817	78,971
2022-06-23	24.880	25.120	24.540	24.760	22.242	118,386
2022-06-22	24.100	25.180	24.040	24.900	22.368	128,267
2022-06-21	24.300	24.580	24.260	24.420	21.936	58,815
2022-06-20	23.980	24.140	23.560	24.100	21.649	82,115
2022-06-17	23.520	23.920	23.480	23.720	21.308	145,002
2022-06-16	24.460	24.500	23.280	23.420	21.038	105,418
2022-06-15	24.320	24.780	24.140	24.300	21.829	97,247
2022-06-14	23.840	24.220	23.600	24.060	21.613	149,529
2022-06-13	24.900	24.900	23.640	23.900	21.469	133,047
2022-06-10	25.500	25.500	24.940	25.200	22.637	114,770
2022-06-09	26.020	26.220	25.560	25.560	22.960	110,685
2022-06-08	26.620	26.680	26.040	26.080	23.427	100,421
2022-06-07	26.800	26.860	26.420	26.600	23.895	76,305
2022-06-06	26.700	27.000	26.560	26.860	24.128	84,273
2022-06-03	27.480	27.480	26.580	26.580	23.877	104,080
2022-06-02	27.060	27.580	27.040	27.260	24.487	80,994
2022-06-01	27.000	27.120	26.740	26.860	24.128	106,939
2022-05-31	26.900	27.000	26.580	26.860	24.128	164,450
2022-05-30	27.500	27.640	27.000	27.080	24.326	65,785
2022-05-27	26.820	27.180	26.620	27.080	24.326	84,376
2022-05-26	26.740	26.800	26.520	26.700	23.984	80,516
2022-05-25	26.880	27.000	26.420	26.760	24.038	113,463
2022-05-24	27.620	27.660	26.540	26.540	23.841	115,969
2022-05-23	27.900	27.960	27.380	27.820	24.991	143,577
2022-05-20	30.220	30.400	29.880	30.000	24.703	151,644
2022-05-19	30.240	30.240	29.400	29.840	24.571	100,440
2022-05-18	30.300	30.660	30.100	30.340	24.983	102,277
2022-05-17	29.560	30.300	29.560	30.180	24.851	93,875
2022-05-16	29.380	29.640	29.040	29.540	24.324	84,294
2022-05-13	29.040	29.560	28.980	29.500	24.291	66,589
2022-05-12	28.520	29.000	28.400	28.780	23.698	72,241
2022-05-11	28.500	29.180	28.360	28.960	23.847	91,876
2022-05-10	28.400	28.760	28.220	28.220	23.237	61,332
2022-05-09	29.120	29.120	28.240	28.320	23.320	84,960

← NewerPage 19 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.