Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.800	10.970	10.800	10.820	10.820	46,275
2025-08-14	10.650	10.800	10.640	10.750	10.750	45,184
2025-08-13	10.750	10.810	10.610	10.670	10.670	71,038
2025-08-12	10.780	10.890	10.590	10.700	10.700	59,018
2025-08-11	11.020	11.070	10.790	10.790	10.790	59,014
2025-08-08	10.910	11.100	10.900	11.000	11.000	113,007
2025-08-07	10.740	10.980	10.710	10.910	10.910	104,862
2025-08-06	10.920	10.990	10.670	10.790	10.790	59,131
2025-08-05	11.110	11.110	10.850	10.940	10.940	90,296
2025-08-04	11.030	11.210	10.870	11.060	11.060	139,323
2025-08-01	11.280	11.400	10.980	11.030	11.030	161,708
2025-07-31	11.940	12.000	11.410	11.470	11.470	263,936
2025-07-30	10.910	12.100	10.870	12.020	12.020	440,784
2025-07-29	10.730	10.900	10.590	10.830	10.830	129,232
2025-07-28	11.000	11.190	10.690	10.730	10.730	215,126
2025-07-25	10.160	11.170	9.900	10.900	10.900	802,518
2025-07-24	9.625	9.660	9.500	9.600	9.600	142,164
2025-07-23	9.445	9.695	9.445	9.625	9.625	120,441
2025-07-22	9.550	9.610	9.415	9.445	9.445	50,526
2025-07-21	9.540	9.680	9.495	9.600	9.600	95,900
2025-07-18	9.485	9.620	9.450	9.540	9.540	94,508
2025-07-17	9.355	9.480	9.340	9.400	9.400	68,983
2025-07-16	9.320	9.370	9.175	9.270	9.270	142,297
2025-07-15	9.400	9.485	9.325	9.355	9.355	105,162
2025-07-14	9.535	9.630	9.395	9.395	9.395	74,136
2025-07-11	9.760	9.795	9.620	9.635	9.635	81,878
2025-07-10	10.000	10.030	9.780	9.830	9.830	71,346
2025-07-09	9.800	9.985	9.710	9.955	9.955	110,812
2025-07-08	9.695	9.835	9.630	9.755	9.755	75,914
2025-07-07	9.730	9.805	9.700	9.700	9.700	120,439
2025-07-04	9.805	9.860	9.735	9.745	9.745	61,186
2025-07-03	10.010	10.170	9.830	9.955	9.955	131,767
2025-07-02	9.685	9.950	9.680	9.930	9.930	117,112
2025-07-01	9.510	9.665	9.425	9.665	9.665	127,157
2025-06-30	9.695	9.780	9.510	9.560	9.560	68,959
2025-06-27	9.635	9.665	9.540	9.630	9.630	92,814
2025-06-26	9.345	9.645	9.310	9.525	9.525	94,852
2025-06-25	9.610	9.630	9.160	9.325	9.325	118,268
2025-06-24	9.335	9.610	9.235	9.605	9.605	98,932
2025-06-23	9.230	9.230	9.065	9.150	9.150	131,959
2025-06-20	9.315	9.565	9.260	9.260	9.260	504,695
2025-06-19	9.600	9.620	9.310	9.315	9.315	124,409
2025-06-18	9.790	9.875	9.600	9.725	9.725	121,243
2025-06-17	9.700	9.835	9.530	9.810	9.810	97,434
2025-06-16	9.600	9.885	9.600	9.715	9.715	168,988
2025-06-13	9.700	9.735	9.560	9.670	9.670	109,647
2025-06-12	9.855	9.910	9.750	9.820	9.820	86,488
2025-06-11	9.775	10.020	9.770	9.920	9.920	109,350
2025-06-10	9.580	9.880	9.465	9.725	9.725	132,934
2025-06-09	9.415	9.680	9.395	9.545	9.545	145,917
2025-06-06	9.310	9.485	9.280	9.335	9.335	123,974
2025-06-05	9.470	9.600	9.205	9.355	9.355	151,747
2025-06-04	9.930	9.935	9.475	9.475	9.475	142,831
2025-06-03	10.100	10.150	9.780	9.880	9.880	138,384
2025-06-02	9.935	10.110	9.795	10.030	10.030	127,387
2025-05-30	9.830	10.090	9.675	10.020	10.020	181,078
2025-05-29	9.510	9.965	9.485	9.830	9.830	219,401
2025-05-28	9.330	9.545	9.305	9.445	9.445	162,056
2025-05-27	9.180	9.315	9.130	9.285	9.285	96,850
2025-05-26	9.000	9.305	9.000	9.210	9.210	84,477

← NewerPage 6 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.