Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	15.000	15.210	14.900	15.090	15.090	23,844
2023-12-18	14.730	15.080	14.730	14.880	14.880	14,884
2023-12-15	15.050	15.230	14.710	14.730	14.730	26,915
2023-12-14	14.000	15.030	13.620	14.930	14.930	80,394
2023-12-13	13.910	14.020	13.710	13.850	13.850	13,561
2023-12-12	14.510	14.580	13.920	14.180	14.180	18,376
2023-12-11	14.590	14.590	14.380	14.490	14.490	12,565
2023-12-08	14.270	14.600	14.240	14.570	14.570	25,032
2023-12-07	14.120	14.460	13.940	14.340	14.340	17,034
2023-12-06	14.050	14.430	14.050	14.230	14.230	15,829
2023-12-05	13.950	14.320	13.850	14.150	14.150	16,385
2023-12-04	14.110	14.400	13.980	14.250	14.250	22,481
2023-12-01	14.010	14.089	13.760	13.880	13.880	12,495
2023-11-30	14.350	14.390	13.860	14.130	14.130	45,078
2023-11-29	14.230	14.670	13.980	14.290	14.290	33,493
2023-11-28	14.250	14.340	14.000	14.180	14.180	14,397
2023-11-27	14.210	14.450	14.210	14.330	14.330	16,209
2023-11-24	14.390	14.390	14.080	14.300	14.300	30,559
2023-11-23	14.261	14.261	14.057	14.130	14.130	4,390
2023-11-22	14.080	14.270	14.010	14.240	14.240	11,551
2023-11-21	14.500	14.590	14.120	14.240	14.240	18,510
2023-11-20	14.600	14.730	14.200	14.320	14.320	21,446
2023-11-17	14.310	14.850	14.150	14.680	14.680	29,019
2023-11-16	14.000	14.260	13.900	13.990	13.990	13,229
2023-11-15	14.200	14.560	14.050	14.090	14.090	22,894
2023-11-14	13.930	14.500	13.700	14.310	14.310	111,476
2023-11-13	13.680	13.930	13.680	13.860	13.860	25,105
2023-11-10	13.960	13.960	13.650	13.720	13.720	17,575
2023-11-09	13.480	13.961	13.320	13.890	13.890	128,061
2023-11-08	13.540	13.640	13.360	13.570	13.570	57,227
2023-11-07	13.720	13.720	13.450	13.680	13.680	19,659
2023-11-06	14.530	14.530	13.809	14.040	14.040	25,572
2023-11-03	13.850	14.439	13.630	14.360	14.360	50,996
2023-11-02	13.500	13.910	13.140	13.900	13.900	67,205
2023-11-01	13.210	13.261	12.940	13.150	13.150	59,729
2023-10-31	13.370	13.390	12.950	13.020	13.020	68,937
2023-10-30	12.880	13.180	12.600	13.020	13.020	74,385
2023-10-27	12.790	12.790	12.150	12.590	12.590	77,026
2023-10-26	12.880	12.880	12.080	12.870	12.870	122,770
2023-10-25	13.130	13.240	11.350	11.463	11.463	145,625
2023-10-24	13.180	13.333	13.010	13.260	13.260	90,355
2023-10-23	13.280	13.390	12.780	12.880	12.880	35,546
2023-10-20	13.370	13.370	13.120	13.190	13.190	26,649
2023-10-19	13.450	13.640	13.220	13.580	13.580	34,039
2023-10-18	13.750	13.950	13.520	13.580	13.580	44,651
2023-10-17	13.700	13.850	13.450	13.650	13.650	21,394
2023-10-16	13.450	13.652	13.310	13.400	13.400	21,516
2023-10-13	13.720	13.900	13.449	13.520	13.520	36,148
2023-10-12	13.690	14.080	13.440	13.970	13.970	56,918
2023-10-11	13.490	13.650	13.300	13.450	13.450	36,712
2023-10-10	13.300	13.520	13.270	13.410	13.410	25,175
2023-10-09	13.100	13.300	13.020	13.050	13.050	22,939
2023-10-06	13.280	13.400	12.960	13.040	13.040	39,303
2023-10-05	13.440	13.540	13.210	13.250	13.250	100,285
2023-10-04	13.340	13.340	13.130	13.200	13.200	108,256
2023-10-03	13.690	13.690	13.180	13.310	13.310	91,390
2023-10-02	13.990	14.230	13.749	13.820	13.820	30,716
2023-09-29	13.860	14.090	13.800	13.920	13.920	86,517
2023-09-28	13.780	13.810	13.640	13.810	13.810	74,117
2023-09-27	13.450	13.840	13.450	13.730	13.730	51,699

← NewerPage 13 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.