Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.580	12.790	12.520	12.520	12.520	61,398
2025-02-24	12.630	12.800	12.570	12.630	12.630	89,507
2025-02-21	12.640	12.870	12.550	12.610	12.610	81,330
2025-02-20	12.890	13.070	12.620	12.620	12.620	118,581
2025-02-19	13.420	13.530	12.870	12.900	12.900	164,136
2025-02-18	13.360	13.470	13.300	13.380	13.380	72,176
2025-02-17	13.430	13.470	13.240	13.240	13.240	204,277
2025-02-14	13.500	13.590	13.340	13.490	13.490	141,776
2025-02-13	13.900	13.950	13.530	13.540	13.540	117,911
2025-02-12	13.800	14.050	13.700	13.820	13.820	148,829
2025-02-11	13.500	13.840	13.400	13.730	13.730	186,662
2025-02-10	13.480	13.770	13.470	13.530	13.530	105,445
2025-02-07	13.520	13.680	13.340	13.430	13.430	162,614
2025-02-06	13.390	13.640	13.360	13.510	13.510	259,300
2025-02-05	12.890	13.380	12.840	13.360	13.360	147,451
2025-02-04	12.740	12.970	12.710	12.830	12.830	84,082
2025-02-03	12.580	12.800	12.450	12.740	12.740	147,572
2025-01-31	12.940	12.970	12.660	12.960	12.960	191,726
2025-01-30	12.650	13.060	12.550	12.940	12.940	167,312
2025-01-29	12.950	13.090	12.650	12.650	12.650	134,010
2025-01-28	12.240	12.950	12.240	12.900	12.900	163,409
2025-01-27	12.010	12.550	11.930	12.300	12.300	128,019
2025-01-24	12.250	12.380	12.000	12.110	12.110	108,585
2025-01-23	11.940	12.370	11.890	12.170	12.170	179,428
2025-01-22	11.960	12.170	11.720	11.860	11.860	236,853
2025-01-21	12.070	12.140	11.940	12.060	12.060	106,979
2025-01-20	11.840	12.200	11.840	12.170	12.170	158,020
2025-01-17	11.500	12.020	11.490	11.820	11.820	183,735
2025-01-16	11.770	11.790	11.270	11.480	11.480	245,982
2025-01-15	12.250	12.450	11.610	11.650	11.650	370,035
2025-01-14	12.120	12.550	12.070	12.210	12.210	166,672
2025-01-13	12.340	12.390	11.910	11.920	11.920	119,238
2025-01-10	12.860	12.940	12.330	12.430	12.430	234,043
2025-01-09	12.470	13.090	12.450	12.890	12.890	147,626
2025-01-08	12.680	12.690	12.110	12.470	12.470	163,352
2025-01-07	12.870	13.200	12.740	12.770	12.770	88,176
2025-01-06	12.700	12.900	12.560	12.850	12.850	91,348
2025-01-03	12.750	12.860	12.490	12.610	12.610	111,367
2025-01-02	13.100	13.200	12.770	12.840	12.840	80,243
2024-12-31	12.740	13.060	12.720	13.000	13.000	66,190
2024-12-30	12.680	12.970	12.650	12.740	12.740	102,539
2024-12-27	12.850	13.080	12.790	12.930	12.930	208,473
2024-12-24	12.730	12.850	12.730	12.780	12.780	44,321
2024-12-23	12.660	12.770	12.540	12.660	12.660	86,812
2024-12-20	12.340	12.740	12.270	12.720	12.720	233,855
2024-12-19	12.600	12.920	12.400	12.470	12.470	161,056
2024-12-18	12.580	12.930	12.540	12.930	12.930	112,278
2024-12-17	12.620	12.810	12.550	12.580	12.580	84,406
2024-12-16	12.690	12.880	12.450	12.740	12.740	130,380
2024-12-13	12.600	12.800	12.570	12.730	12.730	138,392
2024-12-12	12.300	12.660	12.300	12.590	12.590	307,592
2024-12-11	12.200	12.430	12.200	12.260	12.260	99,474
2024-12-10	12.350	12.430	12.100	12.360	12.360	104,817
2024-12-09	12.490	12.690	12.380	12.440	12.440	135,313
2024-12-06	11.840	12.480	11.840	12.460	12.460	226,754
2024-12-05	11.710	12.010	11.700	11.840	11.840	198,349
2024-12-04	11.200	11.640	11.190	11.600	11.600	195,061
2024-12-03	11.190	11.300	11.020	11.220	11.220	158,001
2024-12-02	11.480	11.500	11.060	11.180	11.180	246,938
2024-11-29	11.650	11.830	11.560	11.660	11.660	142,123

← NewerPage 8 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.