Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	37.200	37.420	36.520	37.220	30.648	231,879
2022-02-09	37.160	37.440	36.920	37.120	30.566	126,179
2022-02-08	37.060	37.300	36.620	36.800	30.302	83,497
2022-02-07	36.620	37.200	36.380	37.100	30.549	74,238
2022-02-04	37.260	37.340	36.360	36.680	30.204	94,491
2022-02-03	37.260	37.480	36.900	36.900	30.385	140,095
2022-02-02	37.340	37.800	37.180	37.180	30.615	74,326
2022-02-01	37.360	37.600	36.820	37.100	30.549	97,774
2022-01-31	37.200	37.740	36.800	37.020	30.484	114,003
2022-01-28	36.400	36.960	36.200	36.660	30.187	95,464
2022-01-27	35.920	36.680	35.820	36.340	29.924	102,914
2022-01-26	35.940	36.700	35.840	36.340	29.924	90,770
2022-01-25	36.340	36.380	35.220	35.600	29.314	153,091
2022-01-24	36.900	37.380	36.080	36.320	29.907	126,231
2022-01-21	37.000	37.220	36.480	36.960	30.434	150,448
2022-01-20	37.700	37.700	36.860	37.340	30.747	130,219
2022-01-19	37.800	37.800	37.160	37.660	31.011	119,518
2022-01-18	38.340	38.340	37.660	37.900	31.208	92,737
2022-01-17	39.160	39.160	38.340	38.340	31.570	109,696
2022-01-14	39.000	39.340	38.760	38.840	31.982	112,348
2022-01-13	38.860	39.080	38.260	38.780	31.933	113,927
2022-01-12	40.300	40.420	38.860	38.880	32.015	224,198
2022-01-11	41.180	41.300	40.580	40.700	33.514	42,263
2022-01-10	41.620	41.640	40.560	40.920	33.695	48,570
2022-01-07	41.140	41.480	40.880	41.480	34.156	42,707
2022-01-06	41.040	41.200	40.920	41.020	33.777	23,888
2022-01-05	41.460	41.620	41.320	41.520	34.189	41,580
2022-01-04	41.640	42.140	41.400	41.520	34.189	90,694
2022-01-03	41.500	41.700	41.180	41.440	34.123	33,956
2021-12-31	40.900	41.340	40.800	41.340	34.041	21,227
2021-12-30	41.100	41.240	40.820	41.020	33.777	30,708
2021-12-29	40.920	41.180	40.900	41.140	33.876	37,873
2021-12-28	40.600	40.980	40.580	40.980	33.744	34,231
2021-12-27	40.300	40.640	40.300	40.500	33.349	40,925
2021-12-24	39.940	40.420	39.900	40.400	33.267	20,554
2021-12-23	39.800	40.120	39.640	39.960	32.904	58,153
2021-12-22	39.600	39.960	39.600	39.960	32.904	30,960
2021-12-21	39.100	39.780	39.100	39.540	32.559	35,870
2021-12-20	38.800	39.280	38.600	38.940	32.065	93,407
2021-12-17	39.440	39.700	39.320	39.600	32.608	46,245
2021-12-16	39.500	39.760	39.340	39.340	32.394	41,328
2021-12-15	39.160	39.400	39.000	39.000	32.114	34,204
2021-12-14	38.740	39.600	38.700	39.040	32.147	72,028
2021-12-13	39.380	39.640	38.620	38.700	31.867	67,928
2021-12-10	39.060	39.420	39.000	39.300	32.361	39,575
2021-12-09	39.260	39.540	39.180	39.200	32.279	34,904
2021-12-08	39.660	40.040	39.360	39.360	32.410	61,853
2021-12-07	39.420	39.700	39.420	39.540	32.559	58,801
2021-12-06	38.700	39.360	38.680	39.240	32.312	39,310
2021-12-03	38.580	38.940	38.360	38.560	31.752	71,260
2021-12-02	38.300	38.640	38.160	38.560	31.752	52,365
2021-12-01	38.120	38.740	37.940	38.480	31.686	53,503
2021-11-30	37.900	38.300	37.300	37.820	31.142	97,231
2021-11-29	38.400	38.920	38.100	38.100	31.373	73,908
2021-11-26	38.580	39.100	38.080	38.220	31.472	119,110
2021-11-25	39.520	39.940	38.860	39.780	32.756	58,990
2021-11-24	39.540	39.760	39.240	39.540	32.559	64,137
2021-11-23	39.240	40.000	39.100	39.540	32.559	79,422
2021-11-22	39.700	39.880	39.300	39.300	32.361	50,678
2021-11-19	39.700	40.120	39.480	39.580	32.592	54,700

← NewerPage 21 of 22 · 1,282 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.