Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	27.880	28.100	27.800	28.080	25.179	78,281
2023-01-06	27.800	27.920	27.500	27.500	24.659	100,822
2023-01-05	28.060	28.240	26.960	27.360	24.534	108,199
2023-01-04	27.860	28.500	27.780	28.440	25.502	293,313
2023-01-03	27.480	27.840	27.200	27.340	24.516	105,579
2022-12-30	26.280	26.320	26.040	26.120	23.422	10,747
2022-12-29	25.960	26.200	25.840	25.900	23.224	12,508
2022-12-28	25.600	25.940	25.600	25.680	23.027	21,369
2022-12-23	25.600	25.840	25.560	25.680	23.027	19,061
2022-12-22	25.760	25.900	25.420	25.820	23.153	13,301
2022-12-21	24.760	25.720	24.701	25.260	22.651	41,730
2022-12-20	24.500	24.760	24.100	24.400	21.879	27,904
2022-12-19	24.400	24.726	24.340	24.540	22.005	77,930
2022-12-16	24.380	24.780	24.100	24.240	21.736	88,902
2022-12-15	25.540	25.660	24.640	24.920	22.346	52,721
2022-12-14	25.560	25.560	24.980	25.540	22.902	99,026
2022-12-13	24.800	25.700	24.720	25.240	22.633	335,545
2022-12-12	25.000	25.180	24.680	24.960	22.382	18,458
2022-12-09	24.900	25.140	24.840	25.100	22.507	33,036
2022-12-08	24.800	25.043	24.620	24.760	22.202	77,956
2022-12-07	24.600	24.760	24.260	24.320	21.808	28,871
2022-12-06	25.300	25.300	24.480	24.700	22.148	82,757
2022-12-05	25.020	25.500	24.900	25.020	22.435	93,904
2022-12-02	24.560	25.440	24.380	25.320	22.704	124,280
2022-12-01	24.200	24.600	23.720	24.160	21.664	175,004
2022-11-30	24.000	24.240	23.680	23.680	21.234	31,371
2022-11-29	23.920	23.920	23.480	23.780	21.323	52,859
2022-11-28	23.900	23.900	23.600	23.740	21.288	39,630
2022-11-25	23.880	23.880	23.640	23.840	21.377	19,705
2022-11-24	23.400	24.000	23.400	23.860	21.395	45,440
2022-11-23	22.980	23.200	22.760	23.060	20.678	47,377
2022-11-22	22.500	22.940	22.400	22.820	20.463	21,993
2022-11-21	22.560	22.560	22.300	22.480	20.158	13,842
2022-11-18	22.580	22.640	22.340	22.520	20.194	15,097
2022-11-17	22.300	22.500	22.111	22.365	20.055	25,428
2022-11-16	22.200	22.460	21.840	22.000	19.727	23,877
2022-11-15	22.500	22.500	22.500	22.500	20.176	14,619
2022-11-14	22.500	22.680	22.100	22.200	19.907	30,678
2022-11-11	22.365	22.365	22.365	22.365	20.055	23,593
2022-11-10	21.240	22.260	21.040	22.125	19.839	22,616
2022-11-09	21.460	21.600	21.180	21.440	19.225	14,276
2022-11-08	21.700	21.800	21.480	21.760	19.512	25,798
2022-11-07	21.460	21.700	21.100	21.565	19.337	15,811
2022-11-04	20.500	21.080	20.420	20.865	18.710	23,627
2022-11-03	20.325	20.325	20.325	20.325	18.225	20,745
2022-11-02	20.905	20.905	20.905	20.905	18.745	60,837
2022-11-01	21.045	21.045	21.045	21.045	18.871	38,955
2022-10-31	20.145	20.145	20.145	20.145	18.064	26,075
2022-10-28	20.040	20.040	20.040	20.040	17.970	37,304
2022-10-27	20.340	20.340	20.340	20.340	18.239	29,065
2022-10-26	20.005	20.005	20.005	20.005	17.938	25,523
2022-10-25	19.425	19.425	19.425	19.425	17.418	16,848
2022-10-24	19.125	19.370	18.910	19.100	17.127	59,706
2022-10-21	19.045	19.045	19.045	19.045	17.078	58,281
2022-10-20	19.160	19.160	19.160	19.160	17.181	35,788
2022-10-19	19.165	19.165	19.165	19.165	17.185	35,959
2022-10-18	19.140	19.140	19.140	19.140	17.163	35,856
2022-10-17	19.440	19.440	18.920	19.120	17.145	34,970
2022-10-14	18.705	18.960	18.510	18.820	16.876	16,585
2022-10-13	18.225	18.570	17.850	18.260	16.374	82,388

← NewerPage 17 of 22 · 1,262 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.