Nutanix, Inc. (0NU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:05AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 20 |
| 27 May 2024 | 67.86 | 68.50 | 67.04 | 68.00 | 68.00 | 220 |
| 24 May 2024 | 65.74 | 66.90 | 65.70 | 66.90 | 66.90 | 45 |
| 23 May 2024 | 66.98 | 67.38 | 65.78 | 66.06 | 66.06 | 175 |
| 22 May 2024 | 67.64 | 67.64 | 65.28 | 66.18 | 66.18 | 124 |
| 21 May 2024 | 66.06 | 67.68 | 66.06 | 67.34 | 67.34 | 75 |
| 20 May 2024 | 64.32 | 66.60 | 64.30 | 66.60 | 66.60 | 40 |
| 17 May 2024 | 63.96 | 64.88 | 63.22 | 64.54 | 64.54 | 46 |
| 16 May 2024 | 63.32 | 64.50 | 63.32 | 63.42 | 63.42 | 210 |
| 15 May 2024 | 59.64 | 64.24 | 59.64 | 63.46 | 63.46 | 118 |
| 14 May 2024 | 60.38 | 61.88 | 60.38 | 61.88 | 61.88 | - |
| 13 May 2024 | 62.56 | 62.56 | 60.70 | 60.70 | 60.70 | - |
| 10 May 2024 | 62.42 | 63.04 | 62.42 | 62.74 | 62.74 | - |
| 09 May 2024 | 60.96 | 62.58 | 60.96 | 62.20 | 62.20 | 77 |
| 08 May 2024 | 60.46 | 62.02 | 60.46 | 61.66 | 61.66 | 100 |
| 07 May 2024 | 60.08 | 60.82 | 59.88 | 60.74 | 60.74 | 90 |
| 06 May 2024 | 57.60 | 60.08 | 57.60 | 60.08 | 60.08 | 260 |
| 03 May 2024 | 57.98 | 58.24 | 57.78 | 57.78 | 57.78 | - |
| 02 May 2024 | 56.60 | 57.78 | 56.60 | 57.78 | 57.78 | 100 |
| 30 Apr 2024 | 57.84 | 58.08 | 56.74 | 56.74 | 56.74 | - |
| 29 Apr 2024 | 57.42 | 58.20 | 57.28 | 57.88 | 57.88 | 170 |
| 26 Apr 2024 | 57.74 | 57.96 | 56.62 | 57.58 | 57.58 | 300 |
| 25 Apr 2024 | 54.66 | 56.86 | 54.64 | 56.60 | 56.60 | - |
| 24 Apr 2024 | 57.26 | 57.26 | 56.70 | 57.02 | 57.02 | - |
| 23 Apr 2024 | 55.76 | 57.06 | 55.74 | 56.94 | 56.94 | 25 |
| 22 Apr 2024 | 54.66 | 56.78 | 54.66 | 55.96 | 55.96 | - |
| 19 Apr 2024 | 55.02 | 55.84 | 54.78 | 55.06 | 55.06 | 430 |
| 18 Apr 2024 | 56.94 | 56.94 | 55.66 | 55.68 | 55.68 | 25 |
| 17 Apr 2024 | 58.22 | 58.42 | 56.86 | 56.86 | 56.86 | 200 |
| 16 Apr 2024 | 57.06 | 58.68 | 56.70 | 58.68 | 58.68 | 285 |
| 15 Apr 2024 | 59.30 | 59.70 | 57.40 | 57.40 | 57.40 | 65 |
| 12 Apr 2024 | 60.36 | 60.36 | 59.04 | 59.38 | 59.38 | 59 |
| 11 Apr 2024 | 60.68 | 61.30 | 59.70 | 59.70 | 59.70 | 145 |
| 10 Apr 2024 | 59.10 | 60.88 | 59.10 | 60.88 | 60.88 | - |
| 09 Apr 2024 | 60.34 | 60.34 | 59.08 | 59.32 | 59.32 | - |
| 08 Apr 2024 | 60.54 | 60.68 | 60.24 | 60.68 | 60.68 | 240 |
| 05 Apr 2024 | 58.72 | 60.90 | 58.72 | 60.66 | 60.66 | 250 |
| 04 Apr 2024 | 58.16 | 60.52 | 58.16 | 58.76 | 58.76 | 31 |
| 03 Apr 2024 | 56.18 | 58.50 | 56.18 | 58.24 | 58.24 | 123 |
| 02 Apr 2024 | 57.70 | 57.70 | 55.88 | 56.60 | 56.60 | 145 |
| 28 Mar 2024 | 57.20 | 57.66 | 56.98 | 57.06 | 57.06 | 100 |
| 27 Mar 2024 | 58.46 | 59.24 | 56.40 | 56.98 | 56.98 | 50 |
| 26 Mar 2024 | 58.80 | 59.24 | 58.46 | 58.46 | 58.46 | - |
| 25 Mar 2024 | 59.30 | 60.52 | 58.62 | 58.62 | 58.62 | 295 |
| 22 Mar 2024 | 57.74 | 59.50 | 57.68 | 59.50 | 59.50 | 20 |
| 21 Mar 2024 | 57.52 | 57.96 | 56.86 | 57.32 | 57.32 | 130 |
| 20 Mar 2024 | 57.06 | 57.48 | 56.72 | 57.22 | 57.22 | 15 |
| 19 Mar 2024 | 59.22 | 59.22 | 56.80 | 57.12 | 57.12 | 32 |
| 18 Mar 2024 | 58.46 | 59.38 | 57.74 | 59.38 | 59.38 | 690 |
| 15 Mar 2024 | 58.24 | 58.84 | 57.62 | 57.62 | 57.62 | 70 |
| 14 Mar 2024 | 59.06 | 59.06 | 57.94 | 58.38 | 58.38 | 20 |
| 13 Mar 2024 | 58.68 | 59.24 | 57.92 | 58.90 | 58.90 | 22 |
| 12 Mar 2024 | 58.28 | 58.62 | 58.12 | 58.16 | 58.16 | 105 |
| 11 Mar 2024 | 59.80 | 60.18 | 57.86 | 58.04 | 58.04 | 1,038 |
| 08 Mar 2024 | 59.14 | 60.68 | 59.14 | 60.16 | 60.16 | 553 |
| 07 Mar 2024 | 58.50 | 59.48 | 58.34 | 59.48 | 59.48 | 125 |
| 06 Mar 2024 | 58.22 | 59.28 | 58.22 | 59.04 | 59.04 | 40 |
| 05 Mar 2024 | 59.72 | 59.72 | 57.46 | 58.24 | 58.24 | - |
| 04 Mar 2024 | 60.06 | 60.88 | 59.68 | 60.36 | 60.36 | 407 |
| 01 Mar 2024 | 59.64 | 60.08 | 58.94 | 59.48 | 59.48 | 372 |
| 29 Feb 2024 | 56.34 | 58.80 | 56.34 | 58.28 | 58.28 | 500 |
| 28 Feb 2024 | 53.52 | 54.40 | 53.52 | 54.40 | 54.40 | 50 |
| 27 Feb 2024 | 53.84 | 54.80 | 53.50 | 53.50 | 53.50 | 175 |
| 26 Feb 2024 | 55.40 | 55.40 | 54.00 | 54.20 | 54.20 | 360 |
| 23 Feb 2024 | 53.54 | 54.88 | 53.54 | 54.26 | 54.26 | 100 |
| 22 Feb 2024 | 52.82 | 54.26 | 52.82 | 53.80 | 53.80 | 90 |
| 21 Feb 2024 | 51.48 | 51.48 | 50.00 | 50.30 | 50.30 | 140 |
| 20 Feb 2024 | 53.78 | 53.78 | 51.72 | 51.72 | 51.72 | 88 |
| 19 Feb 2024 | 54.32 | 54.48 | 53.52 | 53.56 | 53.56 | 202 |
| 16 Feb 2024 | 55.42 | 55.42 | 54.18 | 54.18 | 54.18 | 20 |
| 15 Feb 2024 | 53.62 | 54.84 | 53.10 | 54.84 | 54.84 | 406 |
| 14 Feb 2024 | 51.60 | 53.62 | 51.60 | 53.62 | 53.62 | - |
| 13 Feb 2024 | 52.50 | 52.50 | 50.68 | 51.68 | 51.68 | 330 |
| 12 Feb 2024 | 54.70 | 54.70 | 52.66 | 52.66 | 52.66 | 1,127 |
| 09 Feb 2024 | 54.08 | 54.36 | 53.84 | 53.84 | 53.84 | - |
| 08 Feb 2024 | 52.62 | 54.48 | 52.62 | 54.20 | 54.20 | 36 |
| 07 Feb 2024 | 52.42 | 53.56 | 52.42 | 53.22 | 53.22 | 270 |
| 06 Feb 2024 | 53.20 | 53.94 | 52.34 | 52.42 | 52.42 | 387 |
| 05 Feb 2024 | 53.84 | 54.26 | 52.96 | 53.28 | 53.28 | 663 |
| 02 Feb 2024 | 52.68 | 53.78 | 52.58 | 53.56 | 53.56 | 253 |
| 01 Feb 2024 | 52.48 | 53.16 | 51.88 | 52.46 | 52.46 | 320 |
| 31 Jan 2024 | 52.00 | 52.00 | 51.12 | 51.92 | 51.92 | 97 |
| 30 Jan 2024 | 52.94 | 52.94 | 51.64 | 52.02 | 52.02 | 1,918 |
| 29 Jan 2024 | 51.42 | 52.38 | 50.78 | 52.38 | 52.38 | 821 |
| 26 Jan 2024 | 49.97 | 51.08 | 49.97 | 50.74 | 50.74 | 484 |
| 25 Jan 2024 | 51.88 | 52.54 | 50.64 | 50.74 | 50.74 | 227 |
| 24 Jan 2024 | 51.76 | 52.66 | 51.72 | 51.92 | 51.92 | 338 |
| 23 Jan 2024 | 51.10 | 51.78 | 50.92 | 51.72 | 51.72 | 222 |
| 22 Jan 2024 | 50.14 | 51.42 | 50.14 | 51.42 | 51.42 | 80 |
| 19 Jan 2024 | 49.15 | 50.56 | 49.14 | 50.46 | 50.46 | 1,100 |
| 18 Jan 2024 | 48.16 | 49.40 | 48.16 | 49.19 | 49.19 | 274 |
| 17 Jan 2024 | 45.64 | 48.35 | 45.64 | 48.35 | 48.35 | 252 |
| 16 Jan 2024 | 45.52 | 46.48 | 45.52 | 46.40 | 46.40 | - |
| 15 Jan 2024 | 45.75 | 46.01 | 45.48 | 45.66 | 45.66 | 100 |
| 12 Jan 2024 | 44.45 | 45.84 | 44.40 | 45.84 | 45.84 | - |
| 11 Jan 2024 | 44.33 | 44.74 | 44.17 | 44.74 | 44.74 | - |
| 10 Jan 2024 | 42.71 | 44.35 | 42.70 | 44.35 | 44.35 | - |
| 09 Jan 2024 | 42.54 | 44.07 | 42.54 | 43.00 | 43.00 | 100 |
| 08 Jan 2024 | 41.59 | 42.74 | 41.59 | 42.74 | 42.74 | - |
| 05 Jan 2024 | 40.81 | 41.90 | 40.81 | 41.90 | 41.90 | - |
| *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.