Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	18.705	18.810	18.490	18.660	18.660	45,759
2023-06-30	18.480	18.640	18.450	18.465	18.465	65,038
2023-06-29	18.580	18.580	18.360	18.540	18.540	19,988
2023-06-28	18.220	18.450	18.220	18.365	18.365	17,771
2023-06-27	18.040	18.332	18.028	18.280	18.280	10,452
2023-06-26	17.965	18.090	17.920	18.060	18.060	16,017
2023-06-23	18.125	18.140	18.000	18.065	18.065	28,028
2023-06-22	18.200	18.260	18.030	18.145	18.145	21,078
2023-06-21	18.290	18.290	18.100	18.180	18.180	38,011
2023-06-20	18.430	18.430	18.260	18.280	18.280	30,598
2023-06-19	18.710	18.710	18.370	18.645	18.645	24,725
2023-06-16	18.630	18.770	18.630	18.705	18.705	23,586
2023-06-15	18.750	18.750	18.460	18.600	18.600	55,495
2023-06-14	18.500	18.920	18.400	18.820	18.820	57,075
2023-06-13	18.660	18.660	18.350	18.565	18.565	31,846
2023-06-12	18.820	18.830	18.530	18.645	18.645	37,004
2023-06-09	19.250	19.250	18.720	18.845	18.845	111,619
2023-06-08	19.265	19.300	18.980	19.045	19.045	59,791
2023-06-07	19.300	19.310	19.040	19.245	19.245	50,958
2023-06-06	18.925	19.110	18.650	18.725	18.725	199,569
2023-06-05	18.800	18.980	18.625	18.625	18.625	52,991
2023-06-02	18.580	18.910	18.560	18.740	18.740	95,137
2023-06-01	19.100	19.310	18.559	18.840	18.840	78,921
2023-05-31	19.600	19.600	19.120	19.185	19.185	72,441
2023-05-30	21.000	21.000	19.650	19.745	19.745	135,604
2023-05-26	21.100	21.500	21.020	21.500	21.500	18,733
2023-05-25	21.400	21.400	20.960	21.080	21.080	30,726
2023-05-24	22.100	22.100	21.280	21.345	21.345	61,800
2023-05-23	24.400	24.620	24.120	24.200	21.700	41,863
2023-05-22	24.260	24.260	23.660	24.180	21.682	57,048
2023-05-19	24.340	24.340	23.960	24.140	21.646	648,850
2023-05-18	24.360	24.520	24.180	24.380	21.861	17,280
2023-05-17	24.360	24.360	24.000	24.120	21.628	24,380
2023-05-16	24.440	24.480	24.080	24.340	21.826	20,667
2023-05-15	23.980	24.320	23.840	23.980	21.503	72,515
2023-05-12	24.000	24.040	23.560	23.820	21.359	54,478
2023-05-11	23.580	23.640	23.400	23.560	21.126	24,584
2023-05-10	23.260	23.420	23.140	23.180	20.785	27,454
2023-05-09	23.460	23.460	23.080	23.440	21.019	43,327
2023-05-05	23.500	23.500	22.970	23.200	20.803	30,279
2023-05-04	23.240	23.240	22.700	23.120	20.732	167,253
2023-05-03	23.200	23.322	23.060	23.300	20.893	27,090
2023-05-02	23.980	23.980	23.228	23.380	20.965	35,061
2023-04-28	23.380	23.780	23.160	23.260	20.857	48,659
2023-04-27	23.560	23.560	23.060	23.080	20.696	49,037
2023-04-26	23.460	23.620	23.320	23.500	21.072	98,226
2023-04-25	23.500	23.500	23.180	23.220	20.821	30,123
2023-04-24	23.640	23.880	23.400	23.720	21.270	27,009
2023-04-21	23.740	23.820	23.558	23.640	21.198	48,026
2023-04-20	24.220	24.220	23.520	23.680	21.234	93,606
2023-04-19	24.303	24.303	24.040	24.260	21.754	69,863
2023-04-18	24.360	24.740	24.120	24.740	22.184	148,563
2023-04-17	24.156	24.540	24.156	24.460	21.933	39,570
2023-04-14	23.960	24.541	23.880	24.480	21.951	88,409
2023-04-13	23.800	23.880	23.677	23.780	21.323	37,917
2023-04-12	23.520	23.776	23.520	23.560	21.126	28,473
2023-04-11	23.560	23.560	23.260	23.360	20.947	39,745
2023-04-06	22.840	23.040	22.780	22.840	20.481	105,319
2023-04-05	23.160	23.360	22.760	22.820	20.463	26,667
2023-04-04	23.460	23.620	23.200	23.520	21.090	68,484

← NewerPage 15 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.