Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	29.100	29.160	28.620	29.060	23.929	143,915
2022-05-05	29.520	29.780	29.140	29.180	24.028	81,297
2022-05-04	29.460	29.460	29.080	29.120	23.978	45,609
2022-05-03	28.840	29.300	28.840	29.260	24.094	126,612
2022-05-02	28.980	29.080	28.180	28.840	23.748	97,755
2022-04-29	29.480	29.760	28.900	28.980	23.863	110,156
2022-04-28	29.360	29.560	28.940	29.080	23.946	77,366
2022-04-27	29.340	29.340	28.700	28.960	23.847	106,590
2022-04-26	30.240	30.240	29.160	29.180	24.028	105,120
2022-04-25	30.000	30.080	29.600	29.740	24.489	85,265
2022-04-22	30.300	30.420	30.000	30.040	24.736	79,257
2022-04-21	30.280	30.800	30.160	30.600	25.197	102,698
2022-04-20	29.960	30.380	29.760	30.180	24.851	126,454
2022-04-19	30.640	31.040	29.960	29.960	24.670	102,698
2022-04-14	30.200	30.580	30.100	30.520	25.131	82,118
2022-04-13	30.240	30.280	29.740	30.140	24.818	105,155
2022-04-12	29.640	30.420	29.420	30.180	24.851	115,000
2022-04-11	29.500	30.100	29.460	30.020	24.720	120,480
2022-04-08	29.340	29.860	29.280	29.460	24.258	86,672
2022-04-07	29.800	30.040	29.200	29.200	24.044	106,144
2022-04-06	30.580	30.720	29.220	29.580	24.357	163,258
2022-04-05	31.680	31.920	30.460	30.460	25.082	130,609
2022-04-04	32.320	32.420	31.560	31.580	26.004	95,362
2022-04-01	32.100	32.460	31.800	32.200	26.515	90,223
2022-03-31	32.540	32.740	31.840	31.900	26.268	150,589
2022-03-30	32.800	32.900	32.400	32.600	26.844	135,958
2022-03-29	32.800	33.020	32.440	32.980	27.157	112,210
2022-03-28	32.620	33.020	32.420	32.640	26.877	84,100
2022-03-25	32.780	33.080	32.560	32.720	26.943	75,511
2022-03-24	33.300	33.400	32.620	32.660	26.893	50,722
2022-03-23	34.120	34.580	33.040	33.080	27.239	192,246
2022-03-22	33.500	34.160	33.420	33.820	27.849	246,292
2022-03-21	33.500	33.780	33.320	33.480	27.569	60,813
2022-03-18	34.100	34.240	33.300	33.500	27.585	425,462
2022-03-17	34.600	34.820	33.920	34.020	28.013	120,616
2022-03-16	34.140	34.640	33.920	34.420	28.343	159,866
2022-03-15	33.200	33.840	33.180	33.380	27.486	135,233
2022-03-14	32.880	33.920	32.880	33.400	27.503	146,696
2022-03-11	32.220	33.300	32.140	32.540	26.795	90,494
2022-03-10	32.300	32.540	31.820	32.300	26.597	86,579
2022-03-09	30.840	32.240	30.680	32.120	26.449	143,942
2022-03-08	29.900	31.380	29.660	30.080	24.769	122,704
2022-03-07	30.700	30.940	29.720	30.340	24.983	195,717
2022-03-04	32.520	32.660	31.620	31.620	26.037	121,942
2022-03-03	33.240	33.640	32.800	32.840	27.042	114,839
2022-03-02	33.740	33.860	33.080	33.280	27.404	197,495
2022-03-01	35.180	35.260	33.720	33.720	27.766	147,031
2022-02-28	35.500	35.680	34.980	35.300	29.067	214,783
2022-02-25	35.020	36.280	35.020	35.720	29.413	126,609
2022-02-24	34.900	35.760	34.200	35.320	29.084	209,351
2022-02-23	36.080	36.720	36.080	36.100	29.726	82,425
2022-02-22	35.180	36.360	34.860	36.040	29.677	115,938
2022-02-21	36.400	36.420	35.600	35.760	29.446	107,950
2022-02-18	36.100	36.580	36.100	36.180	29.792	71,170
2022-02-17	36.440	36.500	36.060	36.060	29.693	62,470
2022-02-16	36.440	36.640	36.140	36.500	30.055	97,899
2022-02-15	35.920	36.460	35.700	36.320	29.907	76,084
2022-02-14	36.400	36.400	35.460	35.940	29.594	132,422
2022-02-11	37.000	37.020	36.620	36.800	30.302	78,032
2022-02-10	37.200	37.420	36.520	37.220	30.648	231,879

← NewerPage 20 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.