Nexus AG (NXU.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 02:15PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 53.00 | 54.00 | 53.00 | 53.60 | 53.60 | - |
| May 07, 2024 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | 200 |
| May 06, 2024 | 51.80 | 51.80 | 51.30 | 51.60 | 51.60 | 14 |
| May 03, 2024 | 52.00 | 52.20 | 51.80 | 51.80 | 51.80 | - |
| May 02, 2024 | 51.40 | 52.00 | 51.10 | 52.00 | 52.00 | - |
| Apr 30, 2024 | 51.20 | 51.50 | 50.80 | 51.40 | 51.40 | - |
| Apr 29, 2024 | 51.00 | 51.70 | 50.70 | 51.20 | 51.20 | 539 |
| Apr 26, 2024 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | 120 |
| Apr 25, 2024 | 52.70 | 52.70 | 51.80 | 51.90 | 51.90 | - |
| Apr 24, 2024 | 53.00 | 53.50 | 52.70 | 52.70 | 52.70 | 32 |
| Apr 23, 2024 | 53.90 | 53.90 | 52.50 | 53.10 | 53.10 | 485 |
| Apr 22, 2024 | 52.40 | 54.20 | 52.40 | 54.10 | 54.10 | 20 |
| Apr 19, 2024 | 54.40 | 54.60 | 52.10 | 52.50 | 52.50 | 450 |
| Apr 18, 2024 | 55.00 | 55.80 | 54.20 | 55.10 | 55.10 | - |
| Apr 17, 2024 | 55.40 | 56.30 | 55.00 | 55.00 | 55.00 | - |
| Apr 16, 2024 | 56.00 | 56.50 | 55.40 | 55.40 | 55.40 | - |
| Apr 15, 2024 | 55.50 | 57.00 | 55.10 | 56.00 | 56.00 | - |
| Apr 12, 2024 | 55.10 | 56.80 | 55.10 | 55.50 | 55.50 | - |
| Apr 11, 2024 | 55.20 | 55.80 | 55.20 | 55.30 | 55.30 | - |
| Apr 10, 2024 | 55.70 | 56.10 | 54.80 | 55.20 | 55.20 | 1 |
| Apr 09, 2024 | 56.20 | 56.20 | 54.80 | 55.70 | 55.70 | - |
| Apr 08, 2024 | 57.30 | 57.60 | 56.20 | 56.20 | 56.20 | - |
| Apr 05, 2024 | 55.80 | 57.90 | 55.80 | 57.90 | 57.90 | - |
| Apr 04, 2024 | 56.00 | 56.40 | 55.80 | 55.80 | 55.80 | - |
| Apr 03, 2024 | 54.60 | 56.50 | 54.60 | 56.10 | 56.10 | 366 |
| Apr 02, 2024 | 55.00 | 56.30 | 54.60 | 54.60 | 54.60 | 40 |
| Mar 28, 2024 | 56.60 | 57.00 | 55.40 | 55.40 | 55.40 | - |
| Mar 27, 2024 | 57.00 | 58.00 | 56.60 | 56.60 | 56.60 | - |
| Mar 26, 2024 | 56.20 | 57.30 | 56.00 | 57.00 | 57.00 | - |
| Mar 25, 2024 | 55.40 | 56.30 | 55.00 | 56.20 | 56.20 | 14 |
| Mar 22, 2024 | 55.40 | 56.30 | 54.50 | 54.80 | 54.80 | - |
| Mar 21, 2024 | 53.70 | 55.40 | 53.70 | 55.40 | 55.40 | - |
| Mar 20, 2024 | 54.70 | 54.70 | 53.50 | 53.70 | 53.70 | 110 |
| Mar 19, 2024 | 55.10 | 55.30 | 54.20 | 54.70 | 54.70 | 424 |
| Mar 18, 2024 | 55.10 | 56.00 | 55.00 | 55.10 | 55.10 | 60 |
| Mar 15, 2024 | 55.50 | 55.90 | 55.10 | 55.10 | 55.10 | 384 |
| Mar 14, 2024 | 56.30 | 56.70 | 55.20 | 55.50 | 55.50 | 100 |
| Mar 13, 2024 | 58.00 | 58.30 | 56.30 | 56.30 | 56.30 | 200 |
| Mar 12, 2024 | 59.70 | 59.70 | 57.90 | 58.00 | 58.00 | - |
| Mar 11, 2024 | 58.60 | 60.10 | 58.60 | 59.70 | 59.70 | 103 |
| Mar 08, 2024 | 59.10 | 59.70 | 58.50 | 58.50 | 58.50 | - |
| Mar 07, 2024 | 58.60 | 59.10 | 58.50 | 59.10 | 59.10 | 85 |
| Mar 06, 2024 | 56.70 | 59.00 | 56.70 | 58.60 | 58.60 | 300 |
| Mar 05, 2024 | 56.80 | 57.70 | 56.40 | 56.70 | 56.70 | 650 |
| Mar 04, 2024 | 58.10 | 58.20 | 56.20 | 57.00 | 57.00 | 200 |
| Mar 01, 2024 | 58.20 | 58.40 | 57.70 | 57.70 | 57.70 | - |
| Feb 29, 2024 | 57.70 | 58.50 | 57.70 | 58.20 | 58.20 | - |
| Feb 28, 2024 | 58.70 | 58.70 | 57.30 | 57.70 | 57.70 | - |
| Feb 27, 2024 | 56.20 | 58.70 | 56.10 | 58.40 | 58.40 | 4 |
| Feb 26, 2024 | 57.70 | 57.90 | 56.20 | 56.20 | 56.20 | - |
| Feb 23, 2024 | 57.70 | 58.10 | 56.80 | 57.70 | 57.70 | 360 |
| Feb 22, 2024 | 58.20 | 58.20 | 57.00 | 57.70 | 57.70 | - |
| Feb 21, 2024 | 56.20 | 58.20 | 56.10 | 58.20 | 58.20 | 50 |
| Feb 20, 2024 | 59.60 | 59.60 | 55.90 | 56.20 | 56.20 | - |
| Feb 19, 2024 | 59.20 | 59.60 | 59.00 | 59.60 | 59.60 | 5 |
| Feb 16, 2024 | 59.30 | 59.60 | 58.60 | 59.20 | 59.20 | 40 |
| Feb 15, 2024 | 58.80 | 59.50 | 57.80 | 59.30 | 59.30 | - |
| Feb 14, 2024 | 58.60 | 59.10 | 58.20 | 58.80 | 58.80 | - |
| Feb 13, 2024 | 58.50 | 59.10 | 57.80 | 59.10 | 59.10 | 130 |
| Feb 12, 2024 | 60.30 | 60.30 | 58.50 | 58.50 | 58.50 | 30 |
| Feb 09, 2024 | 59.70 | 60.90 | 59.70 | 60.30 | 60.30 | 100 |
| Feb 08, 2024 | 58.80 | 60.20 | 58.80 | 59.70 | 59.70 | 180 |
| Feb 07, 2024 | 57.90 | 58.80 | 57.40 | 58.80 | 58.80 | 350 |
| Feb 06, 2024 | 58.70 | 58.70 | 57.70 | 57.90 | 57.90 | 270 |
| Feb 05, 2024 | 56.50 | 58.70 | 56.50 | 58.70 | 58.70 | 650 |
| Feb 02, 2024 | 57.50 | 59.00 | 57.50 | 57.50 | 57.50 | - |
| Feb 01, 2024 | 57.60 | 58.30 | 57.50 | 57.80 | 57.80 | 241 |
| Jan 31, 2024 | 56.90 | 58.20 | 56.90 | 57.60 | 57.60 | 135 |
| Jan 30, 2024 | 57.00 | 57.40 | 56.70 | 56.90 | 56.90 | 52 |
| Jan 29, 2024 | 56.70 | 57.50 | 56.70 | 57.00 | 57.00 | 265 |
| Jan 26, 2024 | 57.30 | 57.30 | 56.70 | 56.90 | 56.90 | - |
| Jan 25, 2024 | 56.50 | 57.40 | 56.40 | 57.30 | 57.30 | - |
| Jan 24, 2024 | 57.00 | 57.40 | 56.50 | 56.50 | 56.50 | - |
| Jan 23, 2024 | 57.20 | 57.40 | 56.10 | 56.30 | 56.30 | - |
| Jan 22, 2024 | 55.70 | 57.20 | 55.70 | 57.20 | 57.20 | - |
| Jan 19, 2024 | 57.00 | 57.20 | 55.30 | 55.70 | 55.70 | - |
| Jan 18, 2024 | 55.20 | 57.90 | 54.90 | 57.00 | 57.00 | 370 |
| Jan 17, 2024 | 55.60 | 55.60 | 54.80 | 55.20 | 55.20 | - |
| Jan 16, 2024 | 54.80 | 56.30 | 54.80 | 55.60 | 55.60 | - |
| Jan 15, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Jan 12, 2024 | 56.00 | 56.60 | 56.00 | 56.10 | 56.10 | 160 |
| Jan 11, 2024 | 57.40 | 58.00 | 56.00 | 56.00 | 56.00 | - |
| Jan 10, 2024 | 58.00 | 59.40 | 57.00 | 57.00 | 57.00 | 70 |
| Jan 09, 2024 | 57.90 | 58.60 | 57.40 | 58.00 | 58.00 | 370 |
| Jan 08, 2024 | 56.20 | 57.90 | 56.20 | 57.90 | 57.90 | - |
| Jan 05, 2024 | 56.90 | 56.90 | 56.00 | 56.60 | 56.60 | - |
| Jan 04, 2024 | 57.00 | 57.30 | 56.40 | 56.90 | 56.90 | - |
| Jan 03, 2024 | 57.10 | 57.70 | 56.30 | 57.00 | 57.00 | 21 |
| Jan 02, 2024 | 58.60 | 59.00 | 57.10 | 57.10 | 57.10 | 1 |
| Dec 29, 2023 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | 252 |
| Dec 28, 2023 | 59.10 | 59.30 | 57.80 | 58.70 | 58.70 | - |
| Dec 27, 2023 | 59.10 | 59.90 | 59.00 | 59.00 | 59.00 | 32 |
| Dec 22, 2023 | 58.70 | 59.10 | 58.30 | 59.10 | 59.10 | 50 |
| Dec 21, 2023 | 57.70 | 58.90 | 57.70 | 58.40 | 58.40 | 120 |
| Dec 20, 2023 | 58.20 | 58.30 | 57.70 | 57.70 | 57.70 | - |
| Dec 19, 2023 | 58.50 | 58.90 | 58.00 | 58.10 | 58.10 | 50 |
| Dec 18, 2023 | 58.00 | 58.90 | 57.10 | 58.50 | 58.50 | 200 |
| Dec 15, 2023 | 57.80 | 59.20 | 57.80 | 58.00 | 58.00 | 400 |
| Dec 14, 2023 | 55.50 | 58.50 | 55.50 | 58.10 | 58.10 | 271 |
| Dec 13, 2023 | 55.10 | 55.70 | 55.00 | 55.50 | 55.50 | 84 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.