Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.780	10.780	10.230	10.413	10.413	24,652
2024-06-12	10.850	11.150	10.710	11.110	11.110	19,135
2024-06-11	11.400	11.700	10.900	10.933	10.933	15,568
2024-06-10	11.620	11.620	10.830	11.430	11.430	6,244
2024-06-07	12.160	12.360	11.960	12.090	12.090	3,164
2024-06-06	12.800	12.800	12.000	12.250	12.250	5,060
2024-06-05	13.050	13.130	12.450	12.570	12.570	3,884
2024-06-04	12.950	13.280	12.950	13.050	13.050	6,705
2024-06-03	12.590	12.980	12.200	12.840	12.840	11,978
2024-05-31	12.400	12.510	12.080	12.420	12.420	144,777
2024-05-30	11.840	12.320	11.840	12.133	12.133	6,775
2024-05-29	12.370	12.370	11.840	11.910	11.910	3,837
2024-05-28	11.900	12.520	11.770	12.410	12.410	7,013
2024-05-24	12.300	12.350	11.600	12.203	12.203	6,120
2024-05-23	12.640	12.640	12.270	12.350	12.350	4,325
2024-05-22	12.310	12.810	12.190	12.730	12.730	4,928
2024-05-21	12.500	12.500	11.970	12.230	12.230	10,959
2024-05-20	12.110	12.540	11.780	12.363	12.363	12,416
2024-05-17	12.200	12.490	11.910	12.173	12.173	4,753
2024-05-16	12.300	12.300	11.990	12.133	12.133	7,009
2024-05-15	12.200	12.270	11.690	12.223	12.223	8,265
2024-05-14	11.820	12.140	11.700	12.010	12.010	2,557
2024-05-13	11.700	11.890	11.430	11.703	11.703	4,172
2024-05-10	11.360	11.750	11.240	11.563	11.563	5,570
2024-05-09	11.560	11.560	11.220	11.250	11.250	4,945
2024-05-08	11.290	11.540	10.960	11.440	11.440	4,270
2024-05-07	11.200	11.240	10.820	11.073	11.073	2,728
2024-05-03	10.700	11.140	10.550	10.993	10.993	4,148
2024-05-02	10.590	10.760	10.470	10.573	10.573	2,742
2024-05-01	10.520	10.520	10.520	10.520	10.520	0
2024-04-30	10.580	10.740	10.150	10.520	10.520	21,210
2024-04-29	10.290	10.770	10.290	10.640	10.640	8,188
2024-04-26	9.733	10.480	9.475	10.130	10.130	83,098
2024-04-25	9.750	9.785	9.535	9.653	9.653	20,326
2024-04-24	9.745	9.745	9.565	9.693	9.693	31,845
2024-04-23	9.683	10.010	9.683	9.720	9.720	17,101
2024-04-22	9.460	9.885	9.405	9.723	9.723	33,366
2024-04-19	9.700	9.805	9.270	9.310	9.310	44,722
2024-04-18	9.820	9.820	9.610	9.700	9.700	24,742
2024-04-17	9.533	9.800	9.395	9.680	9.680	31,745
2024-04-16	9.500	9.670	9.160	9.560	9.560	65,744
2024-04-15	9.680	9.810	9.550	9.690	9.690	34,619
2024-04-12	10.000	10.230	9.740	9.883	9.883	25,679
2024-04-11	10.130	10.180	9.600	9.893	9.893	49,936
2024-04-10	10.100	10.610	9.915	10.093	10.093	41,910
2024-04-09	10.000	10.140	9.565	9.983	9.983	41,867
2024-04-08	9.663	9.920	9.595	9.863	9.863	44,069
2024-04-05	9.640	9.770	9.485	9.730	9.730	27,071
2024-04-04	9.783	9.980	9.635	9.913	9.913	45,034
2024-04-03	9.600	9.880	9.545	9.563	9.563	48,066
2024-04-02	9.500	9.650	9.240	9.293	9.293	98,256
2024-03-28	9.463	9.590	9.260	9.310	9.310	48,806
2024-03-27	9.350	9.480	9.200	9.323	9.323	27,261
2024-03-26	9.060	9.270	8.830	9.210	9.210	29,222
2024-03-25	9.150	9.390	8.920	8.980	8.980	26,088
2024-03-22	9.050	9.190	8.980	9.143	9.143	26,270
2024-03-21	8.900	9.170	8.823	8.823	8.823	76,753
2024-03-20	9.000	9.100	8.710	8.710	8.710	108,710
2024-03-19	9.320	9.320	8.825	8.973	8.973	112,126
2024-03-18	9.040	9.400	8.860	9.213	9.213	96,792

← NewerPage 11 of 22 · 1,270 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.