Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	26.320	26.743	26.320	26.460	23.727	24,480
2022-07-15	26.180	26.240	26.000	26.000	23.314	37,988
2022-07-14	25.937	26.120	25.937	25.940	23.260	124,878
2022-07-13	26.020	26.160	25.982	26.020	23.332	61,163
2022-07-12	25.540	26.320	25.430	25.920	23.242	89,890
2022-07-11	26.280	26.280	25.270	25.480	22.848	94,235
2022-07-08	26.100	26.240	25.920	25.940	23.260	12,883
2022-07-07	25.560	26.140	25.540	25.660	23.009	29,645
2022-07-06	25.700	25.800	25.380	25.380	22.758	37,085
2022-07-05	25.700	25.700	25.195	25.700	23.045	97,078
2022-07-04	25.640	25.640	25.360	25.520	22.884	25,258
2022-07-01	25.640	25.740	24.940	25.460	22.830	64,184
2022-06-30	25.280	25.540	25.080	25.280	22.668	180,933
2022-06-29	25.280	25.500	25.100	25.500	22.866	49,308
2022-06-28	25.800	25.980	25.560	25.720	23.063	10,945
2022-06-27	25.640	25.640	25.488	25.580	22.937	20,016
2022-06-24	25.000	25.440	24.940	25.400	22.776	25,346
2022-06-23	25.120	25.120	24.764	24.880	22.310	21,715
2022-06-22	24.320	25.180	24.116	25.180	22.579	42,715
2022-06-21	24.380	24.560	24.260	24.280	21.772	6,711
2022-06-20	24.000	24.140	23.600	23.960	21.485	8,554
2022-06-17	23.700	23.860	23.520	23.520	21.090	45,207
2022-06-16	24.200	24.200	23.320	23.320	20.911	19,407
2022-06-15	24.400	24.680	24.200	24.380	21.861	126,050
2022-06-14	23.680	24.220	23.640	24.220	21.718	75,060
2022-06-13	24.900	24.900	23.640	23.680	21.234	39,381
2022-06-10	25.280	25.280	24.960	25.200	22.597	24,758
2022-06-09	26.060	26.180	25.600	26.020	23.332	13,219
2022-06-08	26.440	26.440	26.060	26.180	23.476	24,964
2022-06-07	26.820	26.820	26.440	26.780	24.014	24,641
2022-06-06	26.960	26.960	26.600	26.740	23.978	156,239
2022-06-01	27.000	27.080	26.760	27.060	24.265	16,705
2022-05-31	26.860	26.980	26.660	26.900	24.121	194,218
2022-05-30	27.500	27.500	26.980	27.500	24.659	15,144
2022-05-27	26.960	27.140	26.660	26.900	24.121	24,177
2022-05-26	26.760	26.760	26.540	26.700	23.942	25,621
2022-05-25	26.840	26.980	26.460	26.780	24.014	44,882
2022-05-24	27.680	27.680	26.589	26.620	23.870	121,301
2022-05-23	27.880	27.880	27.500	27.800	24.928	48,211
2022-05-20	30.257	30.257	29.940	29.980	24.641	9,838
2022-05-19	30.020	30.020	29.460	30.020	24.674	16,179
2022-05-18	30.420	30.620	30.180	30.480	25.052	20,143
2022-05-17	29.740	30.180	29.740	29.760	24.460	15,289
2022-05-16	29.600	29.600	29.040	29.180	23.984	30,071
2022-05-13	29.040	29.560	29.040	29.220	24.017	28,768
2022-05-12	28.860	29.000	28.460	28.500	23.425	35,358
2022-05-11	28.760	29.180	28.420	28.600	23.507	36,476
2022-05-10	28.400	28.700	28.220	28.420	23.359	23,678
2022-05-09	29.120	29.120	28.260	28.440	23.375	437,516
2022-05-06	29.120	29.120	28.640	28.760	23.638	35,176
2022-05-05	29.500	29.740	29.160	29.640	24.362	41,398
2022-05-04	29.420	29.440	29.100	29.440	24.197	10,629
2022-05-03	28.860	29.300	28.860	28.860	23.721	105,289
2022-04-29	29.680	29.680	28.920	28.920	23.770	29,170
2022-04-28	29.400	29.480	28.980	29.180	23.984	13,005
2022-04-27	29.280	29.280	28.740	29.120	23.934	28,316
2022-04-26	30.120	30.240	29.180	29.400	24.164	134,282
2022-04-25	30.000	30.000	29.620	29.700	24.411	450,091
2022-04-22	30.300	30.440	30.000	30.180	24.806	22,019
2022-04-21	30.280	30.800	30.280	30.800	25.315	23,190

← NewerPage 19 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.