Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.720	13.720	13.240	13.430	13.430	23,431
2023-09-25	14.000	14.000	13.640	13.690	13.690	34,139
2023-09-22	14.150	14.150	13.886	14.070	14.070	38,856
2023-09-21	14.440	14.440	14.170	14.380	14.380	30,088
2023-09-20	14.350	14.560	14.350	14.390	14.390	47,450
2023-09-19	14.350	14.530	14.280	14.360	14.360	24,242
2023-09-18	14.750	14.750	14.390	14.530	14.530	25,746
2023-09-15	15.050	15.250	14.800	14.810	14.810	20,230
2023-09-14	14.640	15.090	14.640	14.960	14.960	49,569
2023-09-13	14.700	14.750	14.520	14.660	14.660	30,050
2023-09-12	14.900	15.060	14.730	14.770	14.770	17,384
2023-09-11	14.700	14.960	14.700	14.790	14.790	28,478
2023-09-08	14.560	14.700	14.530	14.530	14.530	9,104
2023-09-07	14.500	14.700	14.413	14.700	14.700	24,261
2023-09-06	15.070	15.070	14.480	14.670	14.670	27,969
2023-09-05	14.950	15.210	14.890	15.210	15.210	29,208
2023-09-04	15.150	15.240	14.940	15.140	15.140	22,597
2023-09-01	15.290	15.290	15.150	15.180	15.180	20,126
2023-08-31	15.440	15.440	15.440	15.440	15.440	62,933
2023-08-30	15.200	15.220	14.920	15.110	15.110	71,216
2023-08-29	15.000	15.119	14.700	15.040	15.040	59,033
2023-08-25	14.390	14.590	14.208	14.570	14.570	27,642
2023-08-24	14.140	14.560	14.100	14.510	14.510	56,135
2023-08-23	13.870	14.110	13.820	13.890	13.890	41,939
2023-08-22	13.760	13.920	13.480	13.920	13.920	59,214
2023-08-21	13.720	13.770	13.570	13.600	13.600	26,510
2023-08-18	13.790	13.790	13.550	13.780	13.780	31,660
2023-08-17	13.380	13.850	13.380	13.680	13.680	51,514
2023-08-16	13.400	13.440	13.200	13.240	13.240	84,888
2023-08-15	13.480	13.480	13.260	13.400	13.400	33,197
2023-08-14	13.640	13.640	13.440	13.530	13.530	50,740
2023-08-11	14.020	14.020	13.790	14.000	14.000	31,664
2023-08-10	13.950	13.950	13.950	13.950	13.950	56,050
2023-08-09	13.880	13.990	13.769	13.820	13.820	29,986
2023-08-08	13.940	13.940	13.740	13.810	13.810	34,470
2023-08-07	14.310	14.310	13.820	13.930	13.930	45,748
2023-08-04	14.080	14.231	13.920	14.210	14.210	64,210
2023-08-03	14.000	14.090	13.740	13.790	13.790	118,161
2023-08-02	14.860	14.870	13.997	14.270	14.270	189,894
2023-08-01	15.300	15.300	14.757	14.870	14.870	119,580
2023-07-31	15.500	15.590	14.920	15.420	15.420	71,765
2023-07-28	16.230	16.230	15.360	15.640	15.640	125,604
2023-07-27	17.435	17.435	15.850	15.920	15.920	311,092
2023-07-26	18.400	18.410	18.170	18.325	18.325	35,263
2023-07-25	18.450	18.450	18.160	18.345	18.345	16,335
2023-07-24	18.360	18.490	18.030	18.420	18.420	44,898
2023-07-21	18.380	18.380	18.080	18.285	18.285	21,273
2023-07-20	18.345	18.350	18.080	18.085	18.085	119,349
2023-07-19	18.680	18.690	18.230	18.325	18.325	36,305
2023-07-18	18.630	18.630	18.400	18.460	18.460	479,083
2023-07-17	18.760	18.760	18.520	18.665	18.665	21,188
2023-07-14	18.880	18.880	18.650	18.725	18.725	12,889
2023-07-13	19.045	19.060	18.900	19.060	19.060	28,419
2023-07-12	18.720	18.970	18.520	18.665	18.665	38,092
2023-07-11	18.480	18.561	18.360	18.465	18.465	18,779
2023-07-10	18.400	18.400	18.300	18.360	18.360	14,726
2023-07-07	18.100	18.370	18.085	18.085	18.085	25,416
2023-07-06	18.380	18.380	17.985	17.985	17.985	30,608
2023-07-05	18.502	18.870	18.502	18.740	18.740	19,241
2023-07-04	18.780	19.110	18.700	18.825	18.825	32,012

← NewerPage 14 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.