Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.350	12.480	11.130	11.660	11.660	366,800
2024-11-27	12.230	12.410	12.020	12.350	12.350	168,801
2024-11-26	12.490	12.500	12.230	12.290	12.290	93,159
2024-11-25	12.500	12.730	12.250	12.610	12.610	193,506
2024-11-22	12.420	12.590	12.260	12.490	12.490	155,577
2024-11-21	12.360	12.490	12.220	12.450	12.450	157,882
2024-11-20	12.840	12.910	12.170	12.190	12.190	171,247
2024-11-19	12.610	12.810	12.340	12.790	12.790	147,046
2024-11-18	12.550	12.780	12.450	12.580	12.580	149,710
2024-11-15	12.900	12.910	12.430	12.560	12.560	220,738
2024-11-14	13.080	13.200	12.940	13.100	13.100	115,220
2024-11-13	12.900	13.240	12.850	13.090	13.090	169,208
2024-11-12	13.320	13.390	12.900	12.920	12.920	186,535
2024-11-11	13.910	13.990	13.530	13.530	13.530	108,238
2024-11-08	14.000	14.170	13.810	13.890	13.890	218,486
2024-11-07	13.900	14.050	13.620	13.890	13.890	195,167
2024-11-06	14.300	14.410	13.150	13.890	13.890	288,918
2024-11-05	14.180	14.370	14.180	14.270	14.270	102,913
2024-11-04	14.270	14.400	14.150	14.170	14.170	140,954
2024-11-01	14.290	14.390	14.150	14.330	14.330	110,512
2024-10-31	14.350	14.370	14.080	14.250	14.250	190,831
2024-10-30	14.570	14.790	14.400	14.440	14.440	292,630
2024-10-29	14.250	14.700	14.050	14.600	14.600	256,486
2024-10-28	13.610	14.340	13.610	14.270	14.270	307,038
2024-10-25	13.360	14.600	13.360	13.570	13.570	651,861
2024-10-24	12.900	13.130	12.820	12.970	12.970	174,769
2024-10-23	12.840	12.930	12.710	12.880	12.880	124,712
2024-10-22	12.750	13.060	12.620	12.890	12.890	136,490
2024-10-21	12.920	13.200	12.840	12.960	12.960	132,480
2024-10-18	13.290	13.480	12.960	13.020	13.020	185,678
2024-10-17	13.120	13.580	13.040	13.320	13.320	198,869
2024-10-16	12.830	13.380	12.820	13.080	13.080	190,316
2024-10-15	13.380	13.400	12.920	12.950	12.950	239,284
2024-10-14	12.940	13.380	12.630	13.380	13.380	322,046
2024-10-11	12.600	12.920	12.600	12.840	12.840	145,216
2024-10-10	12.680	12.870	12.550	12.600	12.600	121,132
2024-10-09	12.660	12.930	12.610	12.780	12.780	164,519
2024-10-08	12.380	12.830	12.300	12.630	12.630	244,542
2024-10-07	12.510	12.710	12.320	12.500	12.500	183,782
2024-10-04	12.380	12.910	12.300	12.640	12.640	268,287
2024-10-03	12.750	12.880	12.400	12.400	12.400	267,272
2024-10-02	12.430	12.760	12.210	12.740	12.740	531,088
2024-10-01	11.750	12.300	11.360	12.280	12.280	338,207
2024-09-30	12.200	12.360	11.770	11.780	11.780	221,579
2024-09-27	12.240	12.500	12.120	12.410	12.410	198,895
2024-09-26	12.100	12.460	12.100	12.240	12.240	282,969
2024-09-25	11.780	12.070	11.690	11.970	11.970	108,904
2024-09-24	12.160	12.190	11.840	11.910	11.910	188,108
2024-09-23	11.830	12.040	11.790	11.970	11.970	147,365
2024-09-20	11.890	12.260	11.820	11.860	11.860	385,419
2024-09-19	11.970	11.980	11.640	11.820	11.820	289,187
2024-09-18	11.590	11.780	11.360	11.710	11.710	147,927
2024-09-17	11.780	11.910	11.360	11.600	11.600	260,944
2024-09-16	11.590	11.860	11.270	11.740	11.740	276,852
2024-09-13	11.230	11.660	11.070	11.600	11.600	275,779
2024-09-12	10.880	11.610	10.720	11.190	11.190	446,316
2024-09-11	10.740	10.950	10.500	10.690	10.690	181,841
2024-09-10	10.100	10.930	10.100	10.710	10.710	463,018
2024-09-09	9.830	10.120	9.830	10.100	10.100	145,587
2024-09-06	9.955	10.020	9.725	9.850	9.850	117,755

← NewerPage 9 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.