Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	23.340	23.560	23.340	23.480	21.054	175,621
2023-03-31	23.320	23.320	23.080	23.260	20.857	20,441
2023-03-30	23.320	23.320	22.960	23.200	20.803	36,038
2023-03-29	23.000	23.060	22.520	22.660	20.319	42,007
2023-03-28	22.780	22.780	22.340	22.660	20.319	42,837
2023-03-27	23.240	23.260	22.560	22.720	20.373	40,413
2023-03-24	23.260	23.260	22.720	23.120	20.732	19,711
2023-03-23	23.200	23.400	22.860	23.000	20.624	32,424
2023-03-22	23.660	23.660	23.080	23.540	21.108	17,867
2023-03-21	23.380	23.660	23.380	23.380	20.965	18,372
2023-03-20	22.780	23.240	22.320	23.100	20.714	28,257
2023-03-17	23.520	23.600	22.760	23.120	20.732	33,995
2023-03-16	23.840	23.840	23.200	23.340	20.929	105,445
2023-03-15	23.960	23.960	23.180	23.360	20.947	89,816
2023-03-14	23.520	24.120	23.500	24.120	21.628	186,963
2023-03-13	23.820	23.820	22.960	23.280	20.875	676,853
2023-03-10	24.280	24.280	23.900	24.060	21.575	75,377
2023-03-09	24.780	24.780	24.420	24.780	22.220	44,085
2023-03-08	24.980	24.980	24.760	24.840	22.274	26,784
2023-03-07	25.400	25.440	24.920	25.320	22.704	18,051
2023-03-06	25.620	25.620	25.160	25.600	22.955	21,560
2023-03-03	25.280	25.540	25.160	25.280	22.668	20,817
2023-03-02	25.000	25.340	24.860	24.920	22.346	139,735
2023-03-01	25.060	25.060	24.640	24.960	22.382	130,753
2023-02-28	25.000	25.220	24.620	24.840	22.274	65,302
2023-02-27	24.980	25.220	24.520	25.080	22.489	44,733
2023-02-24	24.480	24.880	24.240	24.380	21.861	79,852
2023-02-23	26.300	26.300	23.900	24.040	21.557	248,233
2023-02-22	27.080	27.080	26.160	26.380	23.655	35,010
2023-02-21	27.380	27.540	27.079	27.340	24.516	35,309
2023-02-20	27.040	27.400	27.040	27.300	24.480	16,294
2023-02-17	27.000	27.200	26.680	26.760	23.996	45,624
2023-02-16	27.320	27.320	26.740	27.260	24.444	29,731
2023-02-15	27.320	27.400	27.060	27.140	24.336	135,943
2023-02-14	27.220	27.220	26.980	27.160	24.354	140,140
2023-02-13	27.560	27.560	26.960	27.220	24.408	33,721
2023-02-10	27.520	27.620	27.400	27.500	24.659	17,242
2023-02-09	27.700	27.900	27.420	27.640	24.785	15,380
2023-02-08	27.700	27.700	27.420	27.520	24.677	108,253
2023-02-07	27.680	27.740	27.400	27.480	24.641	14,586
2023-02-06	27.840	27.840	27.520	27.740	24.874	16,459
2023-02-03	28.240	28.240	27.740	28.040	25.143	29,837
2023-02-02	27.900	28.380	27.860	28.120	25.215	22,678
2023-02-01	27.800	28.100	27.800	27.820	24.946	18,387
2023-01-31	27.800	27.860	27.560	27.740	24.874	12,510
2023-01-30	28.000	28.000	27.735	27.900	25.018	22,654
2023-01-27	27.940	28.080	27.840	28.000	25.107	11,946
2023-01-26	27.860	28.040	27.860	27.920	25.036	188,786
2023-01-25	27.953	27.953	27.738	27.820	24.946	22,685
2023-01-24	28.180	28.180	27.760	28.100	25.197	10,705
2023-01-23	27.600	28.060	27.600	27.840	24.964	15,812
2023-01-20	27.640	27.640	27.251	27.440	24.605	23,167
2023-01-19	27.600	27.860	27.360	27.780	24.910	12,175
2023-01-18	27.900	28.080	27.420	27.980	25.090	51,532
2023-01-17	28.100	28.140	27.860	27.940	25.054	27,630
2023-01-16	28.000	28.280	27.800	27.940	25.054	34,697
2023-01-13	27.720	27.940	27.720	27.800	24.928	9,194
2023-01-12	27.700	28.040	27.680	28.020	25.125	23,074
2023-01-11	27.400	28.060	27.400	27.600	24.749	43,661
2023-01-10	27.880	27.880	27.340	27.780	24.910	52,670

← NewerPage 16 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.