Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.750	18.750	18.010	18.120	16.248	60,112
2022-10-11	19.465	19.580	18.870	19.000	17.037	37,872
2022-10-10	18.800	19.290	18.580	19.060	17.091	26,798
2022-10-07	19.990	19.990	18.790	18.825	16.880	80,434
2022-10-06	20.420	20.500	19.985	19.985	17.920	25,313
2022-10-05	20.560	21.220	19.950	20.140	18.059	92,250
2022-10-04	20.400	20.662	19.940	20.545	18.423	186,806
2022-10-03	20.120	20.920	20.120	20.420	18.311	56,334
2022-09-30	20.020	21.300	20.020	20.745	18.602	217,890
2022-09-29	19.140	20.380	19.040	19.665	17.634	134,073
2022-09-28	21.860	21.860	16.830	18.760	16.822	506,395
2022-09-27	22.220	22.560	21.700	22.345	20.037	96,512
2022-09-26	20.900	22.760	20.900	22.700	20.355	298,988
2022-09-23	21.900	21.900	20.920	21.145	18.961	242,500
2022-09-22	21.900	22.560	21.615	22.125	19.839	46,208
2022-09-21	21.860	22.560	21.860	22.385	20.073	45,559
2022-09-20	23.262	23.262	21.780	21.865	19.606	66,918
2022-09-16	22.660	23.060	22.360	22.920	20.552	136,817
2022-09-15	22.600	22.740	22.460	22.620	20.283	11,898
2022-09-14	22.560	22.740	22.260	22.460	20.140	14,511
2022-09-13	23.000	23.020	22.480	22.540	20.212	22,998
2022-09-12	22.500	22.880	22.360	22.820	20.463	12,802
2022-09-09	21.540	22.200	21.520	21.880	19.620	14,894
2022-09-08	21.840	21.860	21.342	21.465	19.248	11,046
2022-09-07	21.860	21.880	21.580	21.780	19.530	33,465
2022-09-06	21.980	22.165	21.780	22.165	19.875	21,364
2022-09-05	21.660	22.020	21.299	21.745	19.499	53,402
2022-09-02	21.460	21.920	21.160	21.805	19.552	56,216
2022-09-01	22.105	22.105	21.120	21.245	19.050	27,028
2022-08-31	22.900	23.020	22.359	22.500	20.176	14,612
2022-08-30	23.220	23.440	22.900	23.160	20.767	18,088
2022-08-26	23.380	23.400	23.219	23.380	20.965	31,401
2022-08-25	23.380	23.380	23.200	23.300	20.893	6,032
2022-08-24	23.360	23.360	23.159	23.360	20.947	22,479
2022-08-23	23.020	23.340	22.960	23.080	20.696	10,843
2022-08-22	23.260	23.260	23.020	23.260	20.857	19,700
2022-08-19	23.581	23.581	23.380	23.540	21.108	5,301
2022-08-18	23.340	23.740	23.340	23.360	20.947	85,887
2022-08-17	23.820	23.820	23.360	23.680	21.234	51,282
2022-08-16	23.500	23.820	23.400	23.400	20.983	32,616
2022-08-15	23.200	23.500	23.120	23.140	20.750	16,241
2022-08-12	23.180	23.260	22.980	23.140	20.750	27,645
2022-08-11	23.200	23.260	23.000	23.240	20.839	25,720
2022-08-10	22.640	23.120	22.560	23.020	20.642	14,440
2022-08-09	22.900	23.020	22.500	22.860	20.498	13,006
2022-08-08	22.380	22.840	22.380	22.420	20.104	37,897
2022-08-05	22.380	22.380	22.100	22.380	20.068	20,423
2022-08-04	22.380	22.600	22.240	22.340	20.032	32,111
2022-08-03	22.500	22.500	22.040	22.465	20.144	89,021
2022-08-02	23.180	23.180	22.400	22.680	20.337	88,162
2022-08-01	23.920	23.920	23.140	23.300	20.893	27,718
2022-07-29	23.900	24.740	23.400	24.080	21.592	65,341
2022-07-28	24.500	24.500	23.140	23.400	20.983	136,600
2022-07-27	26.360	26.531	26.100	26.100	23.404	13,383
2022-07-26	26.501	26.501	26.031	26.200	23.493	51,595
2022-07-25	26.720	26.780	26.520	26.780	24.014	24,194
2022-07-22	26.520	26.620	26.140	26.140	23.440	34,170
2022-07-21	26.300	26.340	26.020	26.340	23.619	27,704
2022-07-20	27.040	27.040	26.220	26.580	23.834	22,576
2022-07-19	26.840	26.960	26.480	26.720	23.960	10,955

← NewerPage 18 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.