Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	8.510	8.665	8.510	8.665	8.665	1,038
2025-11-10	8.650	8.650	8.480	8.485	8.485	96
2025-11-07	8.685	8.685	8.470	8.470	8.470	3,383
2025-11-06	8.790	8.870	8.600	8.740	8.740	938
2025-11-05	8.875	8.983	8.875	8.983	8.983	77
2025-11-04	8.870	8.870	8.700	8.850	8.850	778
2025-11-03	9.050	9.110	8.820	8.820	8.820	1,214
2025-10-31	9.120	9.190	9.020	9.180	9.180	218
2025-10-30	9.240	9.240	9.150	9.220	9.220	222
2025-10-29	9.183	9.305	9.155	9.180	9.180	218
2025-10-28	9.400	9.400	9.115	9.145	9.145	33
2025-10-27	9.420	9.540	9.370	9.385	9.385	158
2025-10-24	9.995	9.995	9.095	9.393	9.393	1,539
2025-10-23	10.110	10.240	10.020	10.173	10.173	320
2025-10-22	10.040	10.120	10.040	10.043	10.043	3
2025-10-21	10.060	10.120	10.060	10.060	10.060	14
2025-10-20	10.180	10.320	9.995	10.010	10.010	387
2025-10-17	10.020	10.210	10.010	10.063	10.063	5
2025-10-16	10.160	10.330	10.080	10.083	10.083	756
2025-10-15	10.240	10.360	10.130	10.323	10.323	86
2025-10-14	9.725	10.100	9.725	10.100	10.100	1,048
2025-10-13	9.710	9.885	9.660	9.725	9.725	242
2025-10-10	9.950	9.975	9.790	9.825	9.825	26
2025-10-09	9.850	10.000	9.820	9.910	9.910	510
2025-10-08	9.760	10.020	9.760	9.780	9.780	1,093
2025-10-07	9.850	9.970	9.785	9.875	9.875	50
2025-10-06	10.600	10.770	9.680	9.990	9.990	2,356
2025-10-03	10.700	10.940	10.610	10.610	10.610	631
2025-10-02	10.750	11.000	10.720	10.813	10.813	457
2025-10-01	11.020	11.120	10.850	11.013	11.013	837
2025-09-30	11.130	11.390	10.930	10.990	10.990	409
2025-09-29	11.080	11.120	10.910	11.120	11.120	1,121
2025-09-26	10.800	10.980	10.790	10.853	10.853	165
2025-09-25	10.940	10.940	10.643	10.643	10.643	1,210
2025-09-24	10.600	10.900	10.580	10.880	10.880	306
2025-09-23	10.700	10.880	10.640	10.650	10.650	1,528
2025-09-22	10.700	10.970	10.650	10.690	10.690	710
2025-09-19	10.550	11.340	10.550	10.850	10.850	11,297
2025-09-18	9.915	10.370	9.915	10.083	10.083	4,775
2025-09-17	9.880	10.120	9.700	9.893	9.893	82
2025-09-16	9.900	10.120	9.625	9.900	9.900	1,690
2025-09-15	9.370	9.905	9.370	9.905	9.905	1,111
2025-09-12	9.170	9.560	9.160	9.373	9.373	363
2025-09-11	9.060	9.110	8.885	9.110	9.110	783
2025-09-10	8.905	9.055	8.905	8.960	8.960	391
2025-09-09	8.790	9.025	8.655	9.025	9.025	3,646
2025-09-08	8.645	8.825	8.645	8.690	8.690	106
2025-09-05	8.530	8.780	8.530	8.670	8.670	2,924
2025-09-04	8.250	8.570	8.240	8.360	8.360	920
2025-09-03	8.300	8.300	8.140	8.263	8.263	3,262
2025-09-02	8.475	8.475	8.220	8.220	8.220	1,343
2025-09-01	8.615	8.615	8.390	8.500	8.500	1,418
2025-08-29	9.123	9.280	8.730	8.770	8.770	5,307
2025-08-28	9.570	9.675	9.175	9.260	9.260	1,443
2025-08-27	9.950	9.995	9.580	9.720	9.720	1,038
2025-08-26	10.500	10.730	9.955	10.130	10.130	2,662
2025-08-22	10.810	11.180	10.780	11.010	11.010	222
2025-08-21	10.800	10.930	10.700	10.700	10.700	32
2025-08-20	10.960	10.990	10.940	10.950	10.950	22
2025-08-19	10.810	11.080	10.810	10.990	10.990	294

← NewerPage 5 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.