Nexus AG (NXU.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

54.00

-1.70

(-3.05%)

At close: 05:36PM CEST

Time period:

25 June 2023 - 25 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2024	56.90	55.10	54.00	54.00	54.00	2,713
21 June 2024	56.90	57.00	55.30	55.70	55.70	3,305
20 June 2024	56.00	57.80	55.30	57.30	57.30	8,407
19 June 2024	56.60	57.00	55.80	56.20	56.20	6,473
18 June 2024	55.70	57.30	55.60	57.00	57.00	3,066
17 June 2024	56.20	56.80	55.70	55.80	55.80	1,381
14 June 2024	58.20	58.90	56.00	56.30	56.30	3,367
13 June 2024	59.10	59.40	57.80	58.40	58.40	7,879
12 June 2024	59.00	59.40	58.50	59.00	59.00	3,387
11 June 2024	59.00	60.10	59.00	59.00	59.00	8,516
10 June 2024	59.10	59.40	58.80	59.00	59.00	7,563
07 June 2024	59.20	59.80	58.70	59.10	59.10	3,430
06 June 2024	59.10	59.80	58.90	59.10	59.10	4,690
05 June 2024	57.70	59.50	57.70	59.00	59.00	4,106
04 June 2024	56.70	57.50	56.50	57.50	57.50	1,694
03 June 2024	59.90	59.90	56.20	56.40	56.40	6,267
31 May 2024	57.70	58.10	57.40	57.50	57.50	2,697
30 May 2024	57.30	57.90	57.30	57.80	57.80	549
29 May 2024	58.40	58.40	57.20	57.50	57.50	2,429
28 May 2024	58.90	59.00	57.80	57.80	57.80	2,173
27 May 2024	59.40	59.60	59.00	59.00	59.00	3,227
24 May 2024	59.80	60.20	58.80	58.90	58.90	6,339
23 May 2024	60.50	60.50	58.30	59.70	59.70	5,423
22 May 2024	60.30	60.50	59.30	60.00	60.00	4,179
21 May 2024	59.80	62.60	59.80	60.50	60.50	11,401
20 May 2024	58.80	60.80	58.80	60.40	60.40	7,781
17 May 2024	59.20	59.80	59.00	59.00	59.00	9,831
16 May 2024	58.00	59.40	58.00	59.10	59.10	4,295
16 May 2024	0.22 Dividend
15 May 2024	57.50	58.60	57.50	58.20	57.98	3,990
14 May 2024	55.70	57.60	55.40	57.30	57.08	7,170
13 May 2024	55.40	55.50	54.70	55.00	54.79	4,511
10 May 2024	56.00	57.00	55.60	55.70	55.49	7,082
09 May 2024	54.00	56.60	54.00	56.60	56.39	3,816
08 May 2024	53.30	54.30	53.20	54.00	53.80	3,970
07 May 2024	52.40	53.30	52.30	53.30	53.10	4,195
06 May 2024	51.70	52.10	51.40	51.90	51.70	1,519
03 May 2024	52.40	52.40	52.00	52.10	51.90	579
02 May 2024	52.20	52.40	51.40	52.30	52.10	1,485
30 Apr 2024	51.60	51.90	51.30	51.70	51.50	1,007
29 Apr 2024	51.60	52.00	50.80	51.70	51.50	3,198
26 Apr 2024	51.40	52.00	50.90	51.00	50.81	3,280
25 Apr 2024	52.90	53.00	51.80	52.00	51.80	1,161
24 Apr 2024	53.40	53.70	52.80	53.00	52.80	5,496
23 Apr 2024	53.60	53.70	52.60	53.30	53.10	7,288
22 Apr 2024	53.40	54.40	53.40	54.20	54.00	3,009
19 Apr 2024	54.60	54.60	52.10	52.80	52.60	7,308
18 Apr 2024	55.50	55.50	54.40	54.60	54.39	1,707
17 Apr 2024	56.30	56.30	55.20	55.30	55.09	898
16 Apr 2024	56.40	56.80	55.70	55.70	55.49	2,061
15 Apr 2024	56.00	57.50	56.00	56.30	56.09	5,015
12 Apr 2024	56.50	57.10	55.70	55.80	55.59	4,179
11 Apr 2024	55.50	55.90	55.50	55.80	55.59	1,885
10 Apr 2024	56.30	56.40	54.80	55.60	55.39	2,473
09 Apr 2024	56.50	56.50	54.90	56.00	55.79	4,384
08 Apr 2024	57.60	57.90	56.50	56.50	56.29	2,895
05 Apr 2024	56.90	57.60	56.40	57.60	57.38	9,895
04 Apr 2024	56.30	56.70	56.20	56.60	56.39	4,319
03 Apr 2024	55.30	56.90	54.80	56.30	56.09	4,824
02 Apr 2024	57.00	57.00	54.80	54.80	54.59	11,254
28 Mar 2024	56.90	57.20	56.30	56.30	56.09	5,059
27 Mar 2024	57.80	58.00	56.90	56.90	56.68	3,593
26 Mar 2024	56.30	57.70	56.30	57.40	57.18	3,212
25 Mar 2024	55.50	56.50	55.00	56.40	56.19	2,044
22 Mar 2024	56.20	57.70	54.60	55.30	55.09	6,670
21 Mar 2024	54.90	55.90	54.50	55.70	55.49	2,708
20 Mar 2024	54.90	54.90	53.60	54.10	53.90	4,314
19 Mar 2024	55.30	55.50	54.10	55.00	54.79	11,370
18 Mar 2024	55.20	56.00	55.00	55.40	55.19	4,833
15 Mar 2024	56.80	56.80	55.20	55.50	55.29	1,549
14 Mar 2024	56.30	56.30	55.20	55.70	55.49	9,554
13 Mar 2024	59.00	59.00	56.20	56.60	56.39	1,804
12 Mar 2024	59.90	60.00	58.20	58.20	57.98	3,949
11 Mar 2024	59.30	60.30	59.20	60.00	59.77	4,600
08 Mar 2024	59.40	60.00	58.60	59.30	59.08	6,002
07 Mar 2024	58.90	59.50	58.50	59.40	59.18	7,226
06 Mar 2024	58.00	59.30	57.10	58.60	58.38	7,788
05 Mar 2024	57.60	58.00	56.40	57.20	56.98	6,233
04 Mar 2024	58.40	58.40	56.20	57.30	57.08	5,984
01 Mar 2024	59.10	59.10	57.90	58.00	57.78	3,979
29 Feb 2024	58.40	58.80	58.30	58.50	58.28	1,789
28 Feb 2024	59.60	59.60	57.50	58.00	57.78	3,297
27 Feb 2024	57.70	59.00	57.20	59.00	58.78	4,482
26 Feb 2024	57.50	58.30	57.00	58.00	57.78	3,910
23 Feb 2024	57.70	58.30	56.80	58.00	57.78	2,616
22 Feb 2024	58.30	58.40	57.50	58.00	57.78	4,405
21 Feb 2024	57.70	58.50	55.50	58.50	58.28	5,136
20 Feb 2024	59.70	59.70	56.00	57.60	57.38	5,554
19 Feb 2024	59.80	60.30	59.10	60.00	59.77	3,196
16 Feb 2024	59.90	60.00	58.70	59.50	59.28	2,732
15 Feb 2024	59.50	59.80	58.50	59.60	59.37	3,933
14 Feb 2024	58.50	59.40	58.40	59.10	58.88	2,598
13 Feb 2024	59.00	59.10	57.80	59.10	58.88	2,211
12 Feb 2024	61.20	61.20	58.80	58.80	58.58	2,263
09 Feb 2024	59.90	61.20	59.60	60.70	60.47	4,770
08 Feb 2024	58.40	60.70	58.40	60.20	59.97	5,656
07 Feb 2024	58.20	59.00	57.50	58.90	58.68	2,302
06 Feb 2024	58.00	58.80	57.70	58.20	57.98	3,245
05 Feb 2024	58.50	58.90	57.00	58.90	58.68	3,828
02 Feb 2024	57.90	59.30	57.80	57.80	57.58	1,972
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,057.80+82.70(+1.04%)

ASX 2007,820.10+86.40(+1.12%)

AUD/USD0.6666+0.0007(+0.11%)

OIL81.73+0.10(+0.12%)

GOLD2,341.00-3.40(-0.15%)

Bitcoin AUD91,698.84-2,091.80(-2.23%)

Nexus AG (NXU.DE)

ALL ORDS
8,057.80
+82.70(+1.04%)

ASX 200
7,820.10
+86.40(+1.12%)

AUD/USD
0.6666
+0.0007(+0.11%)

OIL
81.73
+0.10(+0.12%)

GOLD
2,341.00
-3.40(-0.15%)

Bitcoin AUD
91,698.84
-2,091.80(-2.23%)