Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	12.550	12.990	12.550	12.940	12.940	882
2025-02-25	12.600	12.820	12.570	12.700	12.700	1,586
2025-02-24	12.600	12.750	12.590	12.690	12.690	562
2025-02-21	12.710	12.870	12.570	12.680	12.680	757
2025-02-20	12.800	13.090	12.510	12.720	12.720	345
2025-02-19	13.320	13.570	12.900	13.100	13.100	4,543
2025-02-18	13.350	13.430	13.090	13.330	13.330	834
2025-02-17	13.500	13.530	13.250	13.410	13.410	789
2025-02-14	13.480	13.600	13.350	13.470	13.470	1,789
2025-02-13	13.820	13.950	13.630	13.800	13.800	884
2025-02-12	13.850	14.040	13.725	13.770	13.770	1,152
2025-02-11	13.630	13.810	13.240	13.740	13.740	1,443
2025-02-10	13.460	13.790	13.460	13.720	13.720	1,007
2025-02-07	13.370	13.770	13.350	13.520	13.520	836
2025-02-06	13.440	13.600	13.170	13.490	13.490	2,496
2025-02-05	12.960	13.380	12.820	13.380	13.380	1,865
2025-02-04	12.650	12.940	12.510	12.760	12.760	1,355
2025-02-03	12.640	12.830	12.520	12.740	12.740	1,468
2025-01-31	12.840	13.220	12.660	12.770	12.770	4,180
2025-01-30	12.660	13.060	12.630	12.980	12.980	4,133
2025-01-29	12.800	13.075	12.660	12.800	12.800	5,114
2025-01-28	12.380	12.930	12.380	12.830	12.830	5,525
2025-01-27	12.120	12.480	11.720	12.450	12.450	3,977
2025-01-24	12.170	12.360	12.010	12.090	12.090	1,875
2025-01-23	12.000	12.300	11.900	12.180	12.180	2,161
2025-01-22	11.960	12.100	11.740	11.833	11.833	4,090
2025-01-21	12.150	12.370	11.840	11.923	11.923	3,806
2025-01-20	11.820	12.190	11.820	12.163	12.163	7,044
2025-01-17	11.600	11.990	11.390	11.930	11.930	1,465
2025-01-16	11.800	11.800	11.280	11.373	11.373	2,935
2025-01-15	12.210	12.550	11.730	11.783	11.783	7,950
2025-01-14	12.120	12.500	12.120	12.323	12.323	2,688
2025-01-13	12.320	12.390	11.900	12.093	12.093	2,078
2025-01-10	12.850	13.140	12.330	12.380	12.380	5,657
2025-01-09	12.400	13.040	12.260	12.970	12.970	6,761
2025-01-08	12.780	12.780	12.190	12.433	12.433	3,455
2025-01-07	12.770	13.170	12.770	12.830	12.830	4,373
2025-01-06	12.600	12.980	12.470	12.670	12.670	7,281
2025-01-03	12.750	12.860	12.530	12.530	12.530	3,595
2025-01-02	13.060	13.460	12.790	12.940	12.940	4,191
2024-12-31	12.820	13.060	12.820	12.970	12.970	840
2024-12-30	12.900	13.000	12.650	12.700	12.700	5,367
2024-12-27	12.700	13.070	12.570	13.070	13.070	2,652
2024-12-24	12.520	12.840	12.490	12.760	12.760	274
2024-12-23	12.580	12.920	12.580	12.670	12.670	5,693
2024-12-20	12.320	12.720	12.310	12.630	12.630	8,141
2024-12-19	12.670	12.880	12.450	12.630	12.630	7,603
2024-12-18	12.530	12.901	12.510	12.870	12.870	5,591
2024-12-17	12.600	12.760	12.430	12.660	12.660	4,796
2024-12-16	12.500	12.960	12.470	12.720	12.720	2,180
2024-12-13	12.660	12.780	12.620	12.670	12.670	3,559
2024-12-12	12.260	12.650	12.260	12.600	12.600	4,185
2024-12-11	12.340	12.370	12.190	12.233	12.233	5,598
2024-12-10	12.440	12.640	12.090	12.203	12.203	4,398
2024-12-09	12.500	12.670	12.360	12.460	12.460	3,262
2024-12-06	11.870	12.407	11.590	12.323	12.323	5,323
2024-12-05	11.680	12.010	11.680	11.940	11.940	3,135
2024-12-04	11.100	11.600	11.000	11.440	11.440	10,908
2024-12-03	11.050	11.310	10.910	11.090	11.090	2,104
2024-12-02	11.580	11.700	11.090	11.230	11.230	9,489

← NewerPage 8 of 22 · 1,270 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.