Nexity historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	11.650	11.860	11.580	11.720	11.720	8,046
2024-11-28	12.300	12.450	11.320	11.640	11.640	8,872
2024-11-27	12.210	12.510	12.140	12.230	12.230	2,307
2024-11-26	12.520	12.520	12.240	12.243	12.243	2,781
2024-11-25	12.300	12.645	12.300	12.540	12.540	47,994
2024-11-22	12.500	12.500	12.130	12.413	12.413	3,786
2024-11-21	12.290	12.490	12.290	12.380	12.380	2,351
2024-11-20	12.810	13.090	12.180	12.380	12.380	3,535
2024-11-19	12.620	12.810	12.370	12.620	12.620	3,120
2024-11-18	12.460	12.780	12.460	12.560	12.560	4,203
2024-11-15	12.920	12.920	12.440	12.660	12.660	10,320
2024-11-14	12.870	13.390	12.870	12.950	12.950	3,567
2024-11-13	12.810	13.250	12.790	13.130	13.130	4,354
2024-11-12	13.260	13.570	12.950	12.950	12.950	4,094
2024-11-11	13.800	13.950	13.540	13.710	13.710	7,016
2024-11-08	13.990	14.180	13.860	13.870	13.870	2,418
2024-11-07	13.800	13.980	13.610	13.680	13.680	3,009
2024-11-06	14.300	14.300	13.710	13.710	13.710	4,875
2024-11-05	14.180	14.350	14.180	14.260	14.260	1,850
2024-11-04	14.210	14.390	14.150	14.320	14.320	1,372
2024-11-01	14.290	14.370	14.150	14.320	14.320	4,074
2024-10-31	14.380	14.380	14.090	14.270	14.270	4,219
2024-10-30	14.550	14.750	14.410	14.550	14.550	13,756
2024-10-29	14.390	14.700	14.100	14.580	14.580	14,960
2024-10-28	13.750	14.320	13.590	14.060	14.060	11,623
2024-10-25	13.310	14.580	13.310	13.650	13.650	36,212
2024-10-24	12.870	13.110	12.780	13.020	13.020	6,051
2024-10-23	12.900	12.910	12.760	12.860	12.860	5,431
2024-10-22	12.920	13.030	12.420	12.970	12.970	4,480
2024-10-21	12.950	13.130	12.620	12.850	12.850	4,765
2024-10-18	13.320	13.470	12.990	13.020	13.020	14,429
2024-10-17	13.100	13.580	13.050	13.440	13.440	10,967
2024-10-16	12.880	13.400	12.810	13.350	13.350	4,650
2024-10-15	13.300	13.400	12.950	12.970	12.970	6,858
2024-10-14	12.920	13.350	12.670	13.170	13.170	7,921
2024-10-11	12.570	12.910	12.570	12.850	12.850	5,606
2024-10-10	12.900	12.920	12.380	12.740	12.740	5,928
2024-10-09	12.590	12.900	12.400	12.700	12.700	4,044
2024-10-08	12.690	12.830	12.080	12.660	12.660	5,729
2024-10-07	12.500	12.750	12.290	12.520	12.520	8,530
2024-10-04	12.380	12.910	12.100	12.810	12.810	13,547
2024-10-03	12.790	12.860	12.440	12.470	12.470	15,092
2024-10-02	12.290	12.750	12.230	12.650	12.650	21,494
2024-10-01	11.700	12.270	11.340	12.063	12.063	13,420
2024-09-30	12.260	12.380	11.710	11.963	11.963	3,158
2024-09-27	12.200	12.500	12.020	12.500	12.500	5,259
2024-09-26	12.000	12.430	11.890	12.110	12.110	5,643
2024-09-25	11.780	12.060	11.690	11.983	11.983	4,944
2024-09-24	12.130	12.180	11.860	11.860	11.860	6,631
2024-09-23	12.040	12.040	11.590	12.023	12.023	3,886
2024-09-20	11.920	12.250	11.820	12.073	12.073	8,536
2024-09-19	11.970	11.980	11.690	11.850	11.850	6,359
2024-09-18	11.750	11.830	11.380	11.613	11.613	9,758
2024-09-17	11.780	12.040	11.390	11.610	11.610	18,617
2024-09-16	11.640	11.870	11.360	11.790	11.790	10,553
2024-09-13	11.230	11.670	10.960	11.620	11.620	12,139
2024-09-12	10.730	11.560	10.620	11.323	11.323	9,906
2024-09-11	10.710	10.920	10.510	10.563	10.563	7,001
2024-09-10	10.100	10.910	9.875	10.703	10.703	22,932
2024-09-09	9.990	10.100	9.830	10.053	10.053	8,906

← NewerPage 9 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.