Nynomic AG (M7U.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:10AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 27.60 | 27.60 | 27.30 | 27.60 | 27.60 | 130 |
| 27 Jun 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 26 Jun 2024 | 28.50 | 28.50 | 27.20 | 27.30 | 27.30 | 1,232 |
| 25 Jun 2024 | 28.10 | 28.30 | 27.80 | 27.80 | 27.80 | 1,072 |
| 24 Jun 2024 | 27.90 | 28.50 | 27.60 | 27.90 | 27.90 | 3,411 |
| 21 Jun 2024 | 27.50 | 27.70 | 27.00 | 27.50 | 27.50 | 4,095 |
| 20 Jun 2024 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | 1,860 |
| 19 Jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 95 |
| 18 Jun 2024 | 27.00 | 27.40 | 27.00 | 27.20 | 27.20 | 1,452 |
| 17 Jun 2024 | 26.50 | 26.60 | 25.80 | 26.40 | 26.40 | 2,343 |
| 14 Jun 2024 | 27.60 | 27.60 | 26.20 | 26.20 | 26.20 | 2,072 |
| 13 Jun 2024 | 29.00 | 29.00 | 27.70 | 27.70 | 27.70 | 3,686 |
| 12 Jun 2024 | 28.80 | 29.30 | 28.70 | 29.20 | 29.20 | 1,243 |
| 11 Jun 2024 | 28.90 | 29.40 | 28.80 | 28.90 | 28.90 | 1,958 |
| 10 Jun 2024 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | 127 |
| 07 Jun 2024 | 29.40 | 29.60 | 28.80 | 28.90 | 28.90 | 2,135 |
| 06 Jun 2024 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 714 |
| 05 Jun 2024 | 29.10 | 29.40 | 29.00 | 29.10 | 29.10 | 2,544 |
| 04 Jun 2024 | 28.70 | 29.10 | 28.70 | 29.10 | 29.10 | 310 |
| 03 Jun 2024 | 29.20 | 29.20 | 28.70 | 28.90 | 28.90 | 2,722 |
| 31 May 2024 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | 955 |
| 30 May 2024 | 29.00 | 29.20 | 28.40 | 28.50 | 28.50 | 2,343 |
| 29 May 2024 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | 2,045 |
| 28 May 2024 | 29.40 | 29.70 | 29.20 | 29.30 | 29.30 | 8,367 |
| 27 May 2024 | 29.00 | 29.40 | 29.00 | 29.10 | 29.10 | 739 |
| 24 May 2024 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | 260 |
| 23 May 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 10 |
| 22 May 2024 | 29.70 | 29.80 | 29.00 | 29.00 | 29.00 | 3,057 |
| 21 May 2024 | 29.40 | 30.30 | 29.20 | 29.20 | 29.20 | 1,644 |
| 20 May 2024 | 29.30 | 29.70 | 29.30 | 29.60 | 29.60 | 554 |
| 17 May 2024 | 29.40 | 29.40 | 29.00 | 29.40 | 29.40 | 147 |
| 16 May 2024 | 29.70 | 29.70 | 28.90 | 28.90 | 28.90 | 305 |
| 15 May 2024 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | 540 |
| 14 May 2024 | 29.40 | 29.80 | 28.70 | 29.80 | 29.80 | 1,539 |
| 13 May 2024 | 29.70 | 29.70 | 28.50 | 29.30 | 29.30 | 1,627 |
| 10 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 09 May 2024 | 29.70 | 30.00 | 29.30 | 29.40 | 29.40 | 439 |
| 08 May 2024 | 29.30 | 30.00 | 28.80 | 29.20 | 29.20 | 5,134 |
| 07 May 2024 | 29.50 | 30.00 | 29.30 | 29.30 | 29.30 | 1,154 |
| 06 May 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | 1,064 |
| 03 May 2024 | 30.30 | 30.70 | 29.10 | 29.10 | 29.10 | 2,050 |
| 02 May 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1,193 |
| 30 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 29 Apr 2024 | 29.20 | 29.40 | 28.80 | 29.20 | 29.20 | 1,008 |
| 26 Apr 2024 | 29.00 | 29.50 | 28.70 | 28.70 | 28.70 | 844 |
| 25 Apr 2024 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | 1,420 |
| 24 Apr 2024 | 28.60 | 30.20 | 28.60 | 29.00 | 29.00 | 12,925 |
| 23 Apr 2024 | 28.70 | 29.10 | 27.80 | 28.50 | 28.50 | 5,373 |
| 22 Apr 2024 | 29.30 | 29.30 | 28.90 | 29.00 | 29.00 | 1,433 |
| 19 Apr 2024 | 29.30 | 30.00 | 28.70 | 28.70 | 28.70 | 1,862 |
| 18 Apr 2024 | 30.90 | 31.30 | 30.30 | 30.30 | 30.30 | 1,164 |
| 17 Apr 2024 | 29.50 | 30.90 | 29.50 | 30.80 | 30.80 | 1,861 |
| 16 Apr 2024 | 29.30 | 29.30 | 29.00 | 29.20 | 29.20 | 493 |
| 15 Apr 2024 | 30.20 | 30.20 | 29.00 | 29.30 | 29.30 | 2,040 |
| 12 Apr 2024 | 30.20 | 31.30 | 29.70 | 29.70 | 29.70 | 1,891 |
| 11 Apr 2024 | 29.50 | 30.50 | 29.50 | 30.50 | 30.50 | 841 |
| 10 Apr 2024 | 28.70 | 29.60 | 28.60 | 29.30 | 29.30 | 1,904 |
| 09 Apr 2024 | 29.20 | 29.50 | 29.00 | 29.00 | 29.00 | 1,049 |
| 08 Apr 2024 | 29.40 | 29.50 | 29.00 | 29.10 | 29.10 | 2,719 |
| 05 Apr 2024 | 29.70 | 30.10 | 29.00 | 29.00 | 29.00 | 5,314 |
| 04 Apr 2024 | 29.40 | 30.00 | 29.30 | 29.40 | 29.40 | 5,843 |
| 03 Apr 2024 | 29.50 | 30.10 | 28.60 | 30.10 | 30.10 | 5,270 |
| 02 Apr 2024 | 30.30 | 30.60 | 29.10 | 29.50 | 29.50 | 3,824 |
| 28 Mar 2024 | 31.30 | 31.40 | 29.80 | 30.30 | 30.30 | 8,432 |
| 27 Mar 2024 | 33.00 | 33.00 | 30.90 | 31.50 | 31.50 | 9,177 |
| 26 Mar 2024 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 11,913 |
| 25 Mar 2024 | 32.00 | 33.00 | 31.70 | 32.10 | 32.10 | 3,654 |
| 22 Mar 2024 | 32.40 | 33.80 | 31.80 | 31.80 | 31.80 | 5,770 |
| 21 Mar 2024 | 29.30 | 32.10 | 29.00 | 31.90 | 31.90 | 7,862 |
| 20 Mar 2024 | 32.90 | 33.20 | 28.10 | 28.90 | 28.90 | 9,044 |
| 19 Mar 2024 | 32.20 | 32.30 | 31.50 | 32.20 | 32.20 | 982 |
| 18 Mar 2024 | 32.30 | 32.30 | 32.20 | 32.20 | 32.20 | 30 |
| 15 Mar 2024 | 32.70 | 32.90 | 31.80 | 32.20 | 32.20 | 2,137 |
| 14 Mar 2024 | 31.60 | 32.50 | 31.60 | 32.10 | 32.10 | 1,327 |
| 13 Mar 2024 | 31.60 | 32.70 | 31.60 | 32.20 | 32.20 | 954 |
| 12 Mar 2024 | 31.60 | 32.90 | 31.60 | 31.90 | 31.90 | 1,296 |
| 11 Mar 2024 | 32.20 | 32.20 | 31.80 | 32.20 | 32.20 | 1,210 |
| 08 Mar 2024 | 32.20 | 32.90 | 31.80 | 32.90 | 32.90 | 2,696 |
| 07 Mar 2024 | 32.80 | 33.20 | 32.20 | 32.20 | 32.20 | 1,190 |
| 06 Mar 2024 | 34.00 | 34.00 | 32.50 | 32.90 | 32.90 | 8,279 |
| 05 Mar 2024 | 34.10 | 34.10 | 33.30 | 33.80 | 33.80 | 819 |
| 04 Mar 2024 | 34.20 | 34.40 | 32.50 | 34.20 | 34.20 | 4,433 |
| 01 Mar 2024 | 35.00 | 35.10 | 34.00 | 34.00 | 34.00 | 3,208 |
| 29 Feb 2024 | 34.50 | 34.90 | 34.50 | 34.80 | 34.80 | 655 |
| 28 Feb 2024 | 34.00 | 34.40 | 33.90 | 34.20 | 34.20 | 825 |
| 27 Feb 2024 | 34.30 | 34.90 | 34.00 | 34.00 | 34.00 | 684 |
| 26 Feb 2024 | 35.40 | 35.60 | 34.60 | 34.60 | 34.60 | 1,819 |
| 23 Feb 2024 | 35.50 | 36.40 | 34.20 | 36.40 | 36.40 | 5,721 |
| 22 Feb 2024 | 33.50 | 35.50 | 33.50 | 35.40 | 35.40 | 2,305 |
| 21 Feb 2024 | 33.60 | 34.10 | 33.60 | 33.90 | 33.90 | 968 |
| 20 Feb 2024 | 34.00 | 34.60 | 33.50 | 33.50 | 33.50 | 2,737 |
| 19 Feb 2024 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | 847 |
| 16 Feb 2024 | 34.70 | 34.70 | 33.70 | 34.00 | 34.00 | 907 |
| 15 Feb 2024 | 33.10 | 35.00 | 33.00 | 35.00 | 35.00 | 4,699 |
| 14 Feb 2024 | 32.60 | 33.70 | 32.60 | 33.10 | 33.10 | 2,326 |
| 13 Feb 2024 | 33.40 | 33.70 | 33.00 | 33.00 | 33.00 | 1,602 |
| 12 Feb 2024 | 34.80 | 35.50 | 34.00 | 34.00 | 34.00 | 883 |
| 09 Feb 2024 | 34.40 | 35.00 | 34.00 | 35.00 | 35.00 | 1,236 |
| 08 Feb 2024 | 34.10 | 34.20 | 33.50 | 34.20 | 34.20 | 3,341 |
| 07 Feb 2024 | 33.70 | 34.40 | 33.60 | 34.20 | 34.20 | 1,155 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.