Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	36.900	37.260	36.080	36.160	29.721	74,354
2022-01-21	37.020	37.160	36.500	37.080	30.477	82,473
2022-01-20	37.640	37.640	36.880	37.580	30.888	38,759
2022-01-19	37.660	37.660	37.240	37.240	30.608	22,905
2022-01-18	38.320	38.320	37.720	37.960	31.200	13,049
2022-01-17	38.900	38.900	38.340	38.900	31.973	23,896
2022-01-14	39.060	39.320	38.780	39.200	32.219	22,852
2022-01-13	38.980	39.120	38.320	39.120	32.154	30,221
2022-01-12	40.300	40.300	38.880	38.920	31.989	97,568
2022-01-11	41.260	41.260	40.600	41.200	33.863	11,667
2022-01-10	41.350	41.350	40.640	40.700	33.452	11,297
2022-01-07	41.140	41.480	40.920	41.000	33.699	9,842
2022-01-06	41.140	41.200	40.940	40.980	33.682	32,481
2022-01-05	41.600	41.600	41.360	41.360	33.995	14,501
2022-01-04	41.640	42.140	41.400	41.580	34.175	27,032
2021-12-31	40.900	41.340	40.900	40.920	33.633	2,205
2021-12-30	41.100	41.240	40.900	41.240	33.896	6,173
2021-12-29	40.940	41.140	40.880	40.960	33.666	6,769
2021-12-24	39.940	40.340	39.940	39.940	32.828	1,726
2021-12-23	40.000	40.000	39.640	39.960	32.844	30,988
2021-12-22	39.700	39.960	39.700	39.720	32.647	4,978
2021-12-21	39.140	39.740	39.140	39.140	32.170	12,291
2021-12-20	38.800	39.034	38.700	38.860	31.940	25,730
2021-12-17	39.440	39.700	39.400	39.400	32.384	17,349
2021-12-16	39.340	39.760	39.340	39.560	32.515	15,609
2021-12-15	39.300	39.300	39.000	39.080	32.121	9,600
2021-12-14	38.780	39.540	38.780	39.540	32.499	31,724
2021-12-13	39.180	39.680	38.700	39.300	32.302	32,406
2021-12-10	39.060	39.440	39.020	39.020	32.071	7,250
2021-12-09	39.180	39.540	39.180	39.320	32.318	5,599
2021-12-08	39.680	39.980	39.360	39.780	32.696	12,868
2021-12-07	39.440	39.700	39.440	39.460	32.433	18,917
2021-12-06	38.780	39.320	38.680	38.680	31.792	10,541
2021-12-03	38.800	38.800	38.800	38.800	31.891	24,332
2021-12-02	38.200	38.620	38.200	38.240	31.430	25,027
2021-12-01	38.180	38.660	38.040	38.040	31.266	29,943
2021-11-30	38.080	38.300	37.580	37.820	31.085	28,136
2021-11-29	38.220	38.900	38.100	38.420	31.578	16,916
2021-11-26	38.660	38.660	38.200	38.560	31.693	25,468
2021-11-25	39.560	39.880	39.000	39.160	32.186	16,411
2021-11-24	39.540	39.740	39.300	39.560	32.515	17,085
2021-11-23	39.400	39.840	39.300	39.460	32.433	13,586
2021-11-22	39.700	39.880	39.300	39.560	32.515	12,551
2021-11-19	39.580	40.160	39.580	39.840	32.745	51,923
2021-11-18	39.400	39.760	39.240	39.400	32.384	54,551
2021-11-17	39.580	39.600	39.360	39.420	32.400	33,727
2021-11-16	39.460	39.780	39.440	39.440	32.417	21,233
2021-11-15	39.662	39.662	39.240	39.240	32.252	4,242
2021-11-12	39.840	39.840	39.520	39.840	32.745	21,062
2021-11-11	40.180	40.300	39.720	40.200	33.041	12,538
2021-11-10	40.320	40.740	40.040	40.380	33.189	30,559
2021-11-09	40.100	40.340	40.000	40.000	32.877	50,222
2021-11-08	40.700	40.700	40.160	40.700	33.452	9,441
2021-11-05	40.780	40.920	40.360	40.740	33.485	11,632
2021-11-04	40.260	41.100	40.260	40.460	33.255	27,746
2021-11-03	39.840	40.140	39.500	39.720	32.647	13,568
2021-11-02	40.020	40.020	39.560	39.660	32.597	32,823
2021-11-01	40.220	40.960	40.220	40.860	33.584	58,078
2021-10-29	40.600	40.600	39.060	39.080	32.121	22,115
2021-10-28	40.220	40.800	40.220	40.220	33.058	161,510

← NewerPage 21 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.