Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	29.900	30.340	29.800	29.820	24.510	30,325
2022-04-19	30.820	31.040	29.960	30.460	25.036	28,595
2022-04-14	30.180	30.560	30.180	30.180	24.806	38,422
2022-04-13	30.180	30.180	29.780	30.160	24.789	67,141
2022-04-12	30.000	30.480	29.540	30.060	24.707	244,492
2022-04-11	30.100	30.100	29.522	30.100	24.740	57,090
2022-04-08	29.420	29.740	29.420	29.420	24.181	44,354
2022-04-07	29.720	29.960	29.199	29.760	24.460	190,921
2022-04-06	30.640	30.720	29.220	29.340	24.115	290,410
2022-04-05	31.700	31.760	30.460	30.960	25.447	46,886
2022-04-04	32.160	32.160	31.560	32.160	26.433	28,395
2022-04-01	32.000	32.440	31.840	31.880	26.203	28,578
2022-03-31	32.520	32.700	31.860	32.000	26.301	32,227
2022-03-30	32.900	32.900	32.480	32.800	26.959	37,352
2022-03-29	32.840	33.020	32.540	32.740	26.910	36,234
2022-03-28	32.500	32.940	32.440	32.740	26.910	26,269
2022-03-25	32.780	33.020	32.560	32.720	26.893	35,945
2022-03-24	33.240	33.240	32.620	33.240	27.321	15,533
2022-03-23	34.200	34.560	33.040	33.560	27.584	99,076
2022-03-22	33.600	34.080	33.500	33.540	27.567	201,714
2022-03-21	33.680	33.720	33.388	33.600	27.617	22,185
2022-03-18	34.060	34.060	33.300	33.420	27.469	82,150
2022-03-17	34.600	34.780	33.940	34.020	27.962	56,317
2022-03-16	34.100	34.500	34.100	34.200	28.110	62,761
2022-03-15	33.420	33.860	33.260	33.260	27.337	182,246
2022-03-14	33.100	33.798	33.100	33.600	27.617	44,856
2022-03-11	32.420	33.100	32.280	33.080	27.189	31,578
2022-03-10	32.300	32.500	31.760	32.360	26.597	200,733
2022-03-09	30.840	32.120	30.700	31.980	26.285	47,804
2022-03-08	29.900	31.280	29.740	30.260	24.871	44,679
2022-03-07	30.400	30.880	29.800	30.480	25.052	96,767
2022-03-04	32.460	32.460	31.620	31.900	26.219	44,555
2022-03-03	33.460	33.520	32.840	33.180	27.271	50,246
2022-03-02	33.720	33.800	33.160	33.320	27.386	247,122
2022-03-01	35.100	35.100	33.720	33.840	27.814	45,660
2022-02-28	35.560	35.560	35.300	35.420	29.112	33,950
2022-02-25	35.220	36.220	35.220	35.660	29.310	168,016
2022-02-24	34.900	35.660	34.460	35.040	28.800	56,310
2022-02-23	36.180	36.600	36.100	36.420	29.934	24,097
2022-02-22	35.500	36.320	35.080	35.720	29.359	33,621
2022-02-21	36.200	36.400	35.660	35.740	29.375	34,956
2022-02-18	36.180	36.600	36.180	36.340	29.869	40,406
2022-02-17	36.420	36.460	36.060	36.460	29.967	32,446
2022-02-16	36.440	36.640	36.240	36.600	30.082	44,729
2022-02-15	36.060	36.380	36.060	36.380	29.901	9,688
2022-02-14	36.180	36.180	35.500	35.620	29.277	51,985
2022-02-11	37.013	37.013	36.640	36.920	30.345	33,031
2022-02-10	37.000	37.340	36.540	36.540	30.033	72,225
2022-02-09	37.060	37.340	37.000	37.240	30.608	40,314
2022-02-08	37.260	37.260	36.620	36.980	30.395	17,924
2022-02-07	36.740	37.180	36.420	36.700	30.165	18,504
2022-02-04	37.240	37.260	36.360	36.480	29.984	27,064
2022-02-03	37.300	37.300	36.900	37.240	30.608	21,227
2022-02-02	37.540	37.740	37.180	37.440	30.773	25,593
2022-02-01	37.260	37.540	36.980	37.240	30.608	43,208
2022-01-31	36.980	37.592	36.820	37.360	30.707	22,917
2022-01-28	36.580	36.780	36.360	36.360	29.885	37,023
2022-01-27	36.380	36.700	35.800	36.680	30.148	91,883
2022-01-26	36.120	36.700	36.120	36.120	29.688	42,498
2022-01-25	36.220	36.220	35.300	36.060	29.638	108,510

← NewerPage 20 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.