NanoRepro AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	1.335	1.350	1.270	1.320	1.320	8,382
2025-05-26	1.270	1.330	1.270	1.305	1.305	6,200
2025-05-23	1.280	1.345	1.280	1.345	1.345	263
2025-05-22	1.225	1.310	1.165	1.310	1.310	15,030
2025-05-21	1.310	1.310	1.230	1.275	1.275	38,562
2025-05-20	1.270	1.295	1.220	1.220	1.220	25,449
2025-05-19	1.290	1.325	1.270	1.285	1.285	33,237
2025-05-16	1.305	1.305	1.305	1.305	1.305	0
2025-05-15	1.410	1.410	1.260	1.305	1.305	14,246
2025-05-14	1.360	1.360	1.360	1.360	1.360	0
2025-05-13	1.445	1.445	1.350	1.360	1.360	9,032
2025-05-12	1.360	1.445	1.360	1.405	1.405	1,017
2025-05-09	1.455	1.455	1.385	1.410	1.410	860
2025-05-08	1.420	1.420	1.420	1.420	1.420	210
2025-05-07	1.350	1.430	1.350	1.430	1.430	3,608
2025-05-06	1.355	1.460	1.355	1.460	1.460	2,882
2025-05-05	1.425	1.425	1.350	1.400	1.400	17,503
2025-05-02	1.455	1.455	1.420	1.420	1.420	31
2025-04-30	1.410	1.410	1.410	1.410	1.410	28
2025-04-29	1.310	1.310	1.310	1.310	1.310	0
2025-04-28	1.345	1.345	1.265	1.310	1.310	3,020
2025-04-25	1.330	1.330	1.330	1.330	1.330	0
2025-04-24	1.310	1.330	1.305	1.330	1.330	0
2025-04-23	1.395	1.395	1.350	1.350	1.350	4,441
2025-04-22	1.310	1.360	1.310	1.355	1.355	1,500
2025-04-17	1.345	1.350	1.305	1.350	1.350	2,521
2025-04-16	1.360	1.360	1.240	1.325	1.325	15,325
2025-04-15	1.405	1.405	1.405	1.405	1.405	0
2025-04-14	1.360	1.405	1.360	1.405	1.405	1
2025-04-11	1.405	1.405	1.405	1.405	1.405	0
2025-04-10	1.435	1.440	1.410	1.410	1.410	2,142
2025-04-09	1.430	1.430	1.350	1.375	1.375	23,962
2025-04-08	1.400	1.420	1.380	1.380	1.380	1,015
2025-04-07	1.445	1.445	1.355	1.370	1.370	8,247
2025-04-04	1.490	1.490	1.385	1.440	1.440	7,354
2025-04-03	1.460	1.485	1.410	1.450	1.450	9,704
2025-04-02	1.500	1.500	1.485	1.495	1.495	2,014
2025-04-01	1.485	1.565	1.485	1.515	1.515	7,286
2025-03-31	1.475	1.475	1.430	1.460	1.460	19,710
2025-03-28	1.475	1.475	1.455	1.455	1.455	2,500
2025-03-27	1.485	1.485	1.445	1.445	1.445	4,920
2025-03-26	1.415	1.450	1.415	1.450	1.450	91
2025-03-25	1.455	1.485	1.410	1.450	1.450	16,857
2025-03-24	1.355	1.355	1.355	1.355	1.355	0
2025-03-21	1.360	1.360	1.310	1.355	1.355	7,110
2025-03-20	1.285	1.285	1.260	1.280	1.280	2,862
2025-03-19	1.255	1.305	1.255	1.285	1.285	1,829
2025-03-18	1.285	1.300	1.280	1.280	1.280	7,508
2025-03-17	1.280	1.280	1.280	1.280	1.280	0
2025-03-14	1.280	1.280	1.280	1.280	1.280	1,873
2025-03-13	1.270	1.305	1.250	1.260	1.260	4,115
2025-03-12	1.260	1.335	1.260	1.335	1.335	1,142
2025-03-11	1.260	1.285	1.260	1.285	1.285	120
2025-03-10	1.320	1.335	1.320	1.320	1.320	7,240
2025-03-07	1.395	1.395	1.320	1.360	1.360	482
2025-03-06	1.325	1.395	1.325	1.355	1.355	7,286
2025-03-05	1.320	1.365	1.320	1.365	1.365	9,150
2025-03-04	1.325	1.355	1.325	1.355	1.355	1,057
2025-03-03	1.365	1.390	1.325	1.360	1.360	25,112
2025-02-28	1.320	1.390	1.320	1.365	1.365	6,983

← NewerPage 7 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1500 EUR
2022-05-02	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.