Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	9.900	10.130	9.745	9.763	9.763	5,383
2024-09-05	9.560	10.260	9.350	10.123	10.123	17,211
2024-09-04	9.200	9.450	8.885	9.440	9.440	1,207
2024-09-03	9.610	9.660	9.260	9.260	9.260	7,864
2024-09-02	9.670	9.825	9.530	9.563	9.563	1,583
2024-08-30	9.933	10.140	9.740	9.840	9.840	4,580
2024-08-29	9.920	10.110	9.815	10.013	10.013	5,205
2024-08-28	9.935	10.250	9.935	10.033	10.033	3,151
2024-08-27	10.150	10.270	9.950	9.980	9.980	5,123
2024-08-23	10.040	10.210	10.040	10.073	10.073	2,537
2024-08-22	9.805	10.050	9.805	10.050	10.050	3,527
2024-08-21	9.770	9.835	9.715	9.773	9.773	3,471
2024-08-20	9.960	10.180	9.760	9.833	9.833	2,756
2024-08-19	9.973	10.080	9.880	10.010	10.010	4,251
2024-08-16	10.040	10.040	9.850	9.850	9.850	1,253
2024-08-15	9.683	10.200	9.600	10.013	10.013	7,577
2024-08-14	9.760	9.795	9.560	9.590	9.590	4,954
2024-08-13	9.733	9.800	9.570	9.593	9.593	1,872
2024-08-12	9.800	10.150	9.675	9.753	9.753	5,091
2024-08-09	9.840	10.080	9.710	9.733	9.733	5,208
2024-08-08	9.740	9.920	9.645	9.723	9.723	4,135
2024-08-07	9.930	10.110	9.930	9.990	9.990	5,293
2024-08-06	9.520	9.814	9.400	9.723	9.723	12,721
2024-08-05	9.420	9.450	9.130	9.443	9.443	8,318
2024-08-02	9.900	9.965	9.660	9.740	9.740	4,328
2024-08-01	10.450	10.590	10.004	10.073	10.073	15,067
2024-07-31	10.550	10.550	10.050	10.410	10.410	8,778
2024-07-30	10.200	10.200	9.890	10.073	10.073	4,079
2024-07-29	9.953	10.110	9.725	9.873	9.873	18,011
2024-07-26	9.300	9.920	8.670	9.840	9.840	37,772
2024-07-25	9.250	9.260	8.445	8.663	8.663	7,550
2024-07-24	9.345	9.453	9.345	9.453	9.453	2,455
2024-07-23	9.605	9.605	9.340	9.443	9.443	8,681
2024-07-22	9.430	9.660	9.430	9.630	9.630	4,479
2024-07-19	9.433	9.560	9.230	9.243	9.243	5,363
2024-07-18	9.630	9.630	9.405	9.513	9.513	2,500
2024-07-17	9.470	9.490	9.250	9.490	9.490	3,864
2024-07-16	9.475	9.475	9.200	9.240	9.240	10,412
2024-07-15	9.520	9.520	9.260	9.303	9.303	4,100
2024-07-12	9.500	9.690	9.235	9.600	9.600	3,388
2024-07-11	9.500	9.505	9.130	9.443	9.443	7,301
2024-07-10	9.250	9.300	9.100	9.200	9.200	4,650
2024-07-09	9.400	9.480	9.140	9.220	9.220	14,220
2024-07-08	9.200	9.540	9.020	9.430	9.430	14,544
2024-07-05	9.640	9.640	9.245	9.323	9.323	7,564
2024-07-04	9.040	9.510	9.040	9.510	9.510	12,533
2024-07-03	8.713	8.975	8.635	8.810	8.810	19,254
2024-07-02	8.600	8.710	8.265	8.590	8.590	5,598
2024-07-01	8.900	9.135	8.745	8.890	8.890	6,830
2024-06-28	8.643	8.790	8.365	8.463	8.463	7,002
2024-06-27	8.700	8.825	8.450	8.643	8.643	18,037
2024-06-26	8.965	8.965	8.620	8.830	8.830	13,381
2024-06-25	9.050	9.050	8.545	8.590	8.590	6,442
2024-06-24	9.100	9.305	8.860	9.153	9.153	7,384
2024-06-21	9.305	9.305	9.040	9.210	9.210	2,017
2024-06-20	9.290	9.290	8.615	9.263	9.263	104,701
2024-06-19	9.060	9.080	8.640	8.723	8.723	58,897
2024-06-18	9.370	9.370	9.025	9.193	9.193	84,944
2024-06-17	9.040	9.395	8.840	9.270	9.270	123,738
2024-06-14	10.180	10.180	9.000	9.043	9.043	94,771

← NewerPage 10 of 22 · 1,262 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.