Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.860	10.910	10.730	10.780	10.780	47
2025-08-15	10.800	10.920	10.550	10.800	10.800	110
2025-08-14	10.680	10.770	10.640	10.703	10.703	12
2025-08-13	10.850	10.850	10.610	10.710	10.710	3
2025-08-12	10.790	10.790	10.610	10.610	10.610	93
2025-08-11	11.020	11.080	10.820	10.820	10.820	232
2025-08-08	10.970	11.083	10.960	11.083	11.083	262
2025-08-07	10.720	10.943	10.510	10.943	10.943	221
2025-08-06	10.860	11.000	10.720	10.760	10.760	272
2025-08-05	10.960	10.960	10.860	10.860	10.860	27
2025-08-04	11.130	11.130	10.880	11.120	11.120	244,616
2025-08-01	11.370	11.510	11.140	11.140	11.140	778
2025-07-31	11.900	12.150	11.480	11.480	11.480	896
2025-07-30	10.670	12.150	10.670	12.030	12.030	519
2025-07-29	10.700	10.870	10.690	10.800	10.800	169
2025-07-28	10.800	11.220	10.720	10.720	10.720	377
2025-07-25	10.010	11.140	10.010	10.783	10.783	3,218
2025-07-24	9.623	9.640	9.375	9.553	9.553	602
2025-07-23	9.465	9.665	9.465	9.543	9.543	406
2025-07-22	9.550	9.570	9.445	9.515	9.515	441
2025-07-21	9.580	9.650	9.490	9.555	9.555	601
2025-07-18	9.483	9.560	9.430	9.470	9.470	588
2025-07-17	9.350	9.460	9.350	9.350	9.350	32
2025-07-16	9.320	9.350	9.230	9.300	9.300	256
2025-07-15	9.415	9.415	9.365	9.365	9.365	88
2025-07-14	9.500	9.565	9.465	9.465	9.465	11
2025-07-11	9.785	9.785	9.585	9.770	9.770	188
2025-07-10	9.900	10.000	9.820	9.820	9.820	1,611
2025-07-09	9.680	9.945	9.535	9.813	9.813	307
2025-07-08	9.670	9.800	9.590	9.760	9.760	551
2025-07-07	9.760	9.785	9.720	9.740	9.740	67
2025-07-04	9.850	9.850	9.760	9.823	9.823	464
2025-07-03	9.953	10.100	9.815	10.060	10.060	201
2025-07-02	9.663	9.940	9.505	9.893	9.893	73
2025-07-01	9.560	9.580	9.425	9.580	9.580	724
2025-06-30	9.660	9.730	9.460	9.555	9.555	680
2025-06-27	9.620	9.655	9.525	9.603	9.603	1,190
2025-06-26	9.380	9.670	9.100	9.640	9.640	385
2025-06-25	9.550	9.790	9.205	9.223	9.223	349
2025-06-24	9.315	9.600	9.315	9.600	9.600	314
2025-06-23	9.235	9.235	9.045	9.190	9.190	115
2025-06-20	9.393	9.505	9.310	9.460	9.460	18
2025-06-19	9.620	9.620	9.305	9.393	9.393	596
2025-06-18	9.605	9.990	9.605	9.630	9.630	240,737
2025-06-17	9.750	9.780	9.450	9.780	9.780	102
2025-06-16	9.615	9.835	9.615	9.775	9.775	177
2025-06-13	9.673	9.705	9.545	9.683	9.683	225
2025-06-12	9.850	9.880	9.813	9.813	9.813	432
2025-06-11	9.805	10.010	9.805	10.010	10.010	858
2025-06-10	9.600	9.830	9.475	9.720	9.720	158
2025-06-09	9.403	9.625	9.325	9.625	9.625	23
2025-06-06	9.405	9.405	9.290	9.310	9.310	4
2025-06-05	9.470	9.630	9.275	9.323	9.323	474
2025-06-04	9.895	9.895	9.575	9.690	9.690	78
2025-06-03	10.100	10.100	9.865	9.865	9.865	171
2025-06-02	9.950	10.050	9.800	10.030	10.030	1,691
2025-05-30	9.863	10.060	9.690	9.933	9.933	1,580
2025-05-29	9.605	9.945	9.605	9.803	9.803	938
2025-05-28	9.463	9.530	9.330	9.503	9.503	677
2025-05-27	9.230	9.230	9.165	9.230	9.230	44

← NewerPage 6 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.