Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Nexus AG (NXU.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

52.00

-1.00

(-1.89%)

As of 04:38PM CEST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	52.90	53.00	51.80	52.00	52.00	847
24 Apr 2024	53.40	53.70	52.80	53.00	53.00	5,496
23 Apr 2024	53.60	53.70	52.60	53.30	53.30	7,288
22 Apr 2024	53.40	54.40	53.40	54.20	54.20	3,009
19 Apr 2024	54.60	54.60	52.10	52.80	52.80	7,308
18 Apr 2024	55.50	55.50	54.40	54.60	54.60	1,707
17 Apr 2024	56.30	56.30	55.20	55.30	55.30	898
16 Apr 2024	56.40	56.80	55.70	55.70	55.70	2,061
15 Apr 2024	56.00	57.50	56.00	56.30	56.30	5,015
12 Apr 2024	56.50	57.10	55.70	55.80	55.80	4,179
11 Apr 2024	55.50	55.90	55.50	55.80	55.80	1,885
10 Apr 2024	56.30	56.40	54.80	55.60	55.60	2,473
09 Apr 2024	56.50	56.50	54.90	56.00	56.00	4,384
08 Apr 2024	57.60	57.90	56.50	56.50	56.50	2,895
05 Apr 2024	56.90	57.60	56.40	57.60	57.60	9,895
04 Apr 2024	56.30	56.70	56.20	56.60	56.60	4,319
03 Apr 2024	55.30	56.90	54.80	56.30	56.30	4,824
02 Apr 2024	57.00	57.00	54.80	54.80	54.80	11,254
28 Mar 2024	56.90	57.20	56.30	56.30	56.30	5,059
27 Mar 2024	57.80	58.00	56.90	56.90	56.90	3,593
26 Mar 2024	56.30	57.70	56.30	57.40	57.40	3,212
25 Mar 2024	55.50	56.50	55.00	56.40	56.40	2,044
22 Mar 2024	56.20	57.70	54.60	55.30	55.30	6,670
21 Mar 2024	54.90	55.90	54.50	55.70	55.70	2,708
20 Mar 2024	54.90	54.90	53.60	54.10	54.10	4,314
19 Mar 2024	55.30	55.50	54.10	55.00	55.00	11,370
18 Mar 2024	55.20	56.00	55.00	55.40	55.40	4,833
15 Mar 2024	56.80	56.80	55.20	55.50	55.50	1,549
14 Mar 2024	56.30	56.30	55.20	55.70	55.70	9,554
13 Mar 2024	59.00	59.00	56.20	56.60	56.60	1,804
12 Mar 2024	59.90	60.00	58.20	58.20	58.20	3,949
11 Mar 2024	59.30	60.30	59.20	60.00	60.00	4,600
08 Mar 2024	59.40	60.00	58.60	59.30	59.30	6,002
07 Mar 2024	58.90	59.50	58.50	59.40	59.40	7,226
06 Mar 2024	58.00	59.30	57.10	58.60	58.60	7,788
05 Mar 2024	57.60	58.00	56.40	57.20	57.20	6,233
04 Mar 2024	58.40	58.40	56.20	57.30	57.30	5,984
01 Mar 2024	59.10	59.10	57.90	58.00	58.00	3,979
29 Feb 2024	58.40	58.80	58.30	58.50	58.50	1,789
28 Feb 2024	59.60	59.60	57.50	58.00	58.00	3,297
27 Feb 2024	57.70	59.00	57.20	59.00	59.00	4,482
26 Feb 2024	57.50	58.30	57.00	58.00	58.00	3,910
23 Feb 2024	57.70	58.30	56.80	58.00	58.00	2,616
22 Feb 2024	58.30	58.40	57.50	58.00	58.00	4,405
21 Feb 2024	57.70	58.50	55.50	58.50	58.50	5,136
20 Feb 2024	59.70	59.70	56.00	57.60	57.60	5,554
19 Feb 2024	59.80	60.30	59.10	60.00	60.00	3,196
16 Feb 2024	59.90	60.00	58.70	59.50	59.50	2,732
15 Feb 2024	59.50	59.80	58.50	59.60	59.60	3,933
14 Feb 2024	58.50	59.40	58.40	59.10	59.10	2,598
13 Feb 2024	59.00	59.10	57.80	59.10	59.10	2,211
12 Feb 2024	61.20	61.20	58.80	58.80	58.80	2,263
09 Feb 2024	59.90	61.20	59.60	60.70	60.70	4,770
08 Feb 2024	58.40	60.70	58.40	60.20	60.20	5,656
07 Feb 2024	58.20	59.00	57.50	58.90	58.90	2,302
06 Feb 2024	58.00	58.80	57.70	58.20	58.20	3,245
05 Feb 2024	58.50	58.90	57.00	58.90	58.90	3,828
02 Feb 2024	57.90	59.30	57.80	57.80	57.80	1,972
01 Feb 2024	57.80	58.60	57.60	58.10	58.10	877
31 Jan 2024	57.20	58.60	57.20	57.90	57.90	3,648
30 Jan 2024	57.30	57.80	57.00	57.30	57.30	1,811
29 Jan 2024	56.70	57.70	56.60	57.50	57.50	1,881
26 Jan 2024	57.00	57.60	56.80	57.10	57.10	1,570
25 Jan 2024	56.60	57.80	56.60	57.60	57.60	1,788
24 Jan 2024	57.10	57.60	56.10	56.90	56.90	1,687
23 Jan 2024	57.70	57.70	56.40	56.70	56.70	3,717
22 Jan 2024	58.00	58.00	55.70	57.60	57.60	4,791
19 Jan 2024	57.60	57.60	55.30	56.00	56.00	7,351
18 Jan 2024	55.60	57.70	55.60	57.60	57.60	1,866
17 Jan 2024	55.40	55.90	55.00	55.50	55.50	882
16 Jan 2024	55.40	56.20	55.20	55.90	55.90	915
15 Jan 2024	55.90	56.00	54.60	55.20	55.20	3,739
12 Jan 2024	56.60	56.90	56.10	56.40	56.40	2,206
11 Jan 2024	57.90	58.00	56.10	56.50	56.50	2,882
10 Jan 2024	59.20	59.50	56.80	57.40	57.40	11,981
09 Jan 2024	57.50	58.80	57.50	58.20	58.20	1,690
08 Jan 2024	56.10	58.50	56.10	58.20	58.20	1,474
05 Jan 2024	56.40	57.10	56.00	56.90	56.90	2,035
04 Jan 2024	57.10	57.50	56.50	57.00	57.00	1,491
03 Jan 2024	57.40	57.60	56.60	57.00	57.00	1,887
02 Jan 2024	58.70	59.10	57.50	57.50	57.50	7,756
29 Dec 2023	58.90	59.00	58.20	58.20	58.20	2,845
28 Dec 2023	59.40	59.40	57.60	58.80	58.80	2,048
27 Dec 2023	59.70	60.00	59.20	59.20	59.20	3,009
22 Dec 2023	58.70	59.70	58.30	59.40	59.40	2,804
21 Dec 2023	58.00	59.30	57.70	58.80	58.80	5,198
20 Dec 2023	58.40	58.90	58.00	58.20	58.20	5,197
19 Dec 2023	58.90	59.30	58.40	58.40	58.40	3,006
18 Dec 2023	58.00	59.00	57.20	58.40	58.40	9,122
15 Dec 2023	58.80	59.80	58.10	58.40	58.40	8,654
14 Dec 2023	56.20	59.00	55.80	58.30	58.30	11,536
13 Dec 2023	56.20	56.20	54.80	55.90	55.90	3,448
12 Dec 2023	54.70	55.60	54.00	55.60	55.60	11,199
11 Dec 2023	54.00	55.00	53.80	54.20	54.20	5,807
08 Dec 2023	52.40	54.40	52.40	54.40	54.40	8,247
07 Dec 2023	51.20	52.50	50.30	52.50	52.50	5,518
06 Dec 2023	51.70	52.70	51.20	52.00	52.00	3,301
05 Dec 2023	53.30	53.50	51.30	51.50	51.50	5,044
04 Dec 2023	53.30	54.20	52.70	53.30	53.30	4,626
01 Dec 2023	54.20	54.40	53.10	53.80	53.80	2,002
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,059.59+19.21(+0.24%)

FTSE 25019,584.36-135.01(-0.68%)

AIM752.81-1.88(-0.25%)

GBP/EUR1.1651+0.0006(+0.05%)

GBP/USD1.2489+0.0027(+0.21%)

Bitcoin GBP50,769.07-1,391.29(-2.67%)

Trending tickers

Nexus AG (NXU.DE)

FTSE 100
8,059.59
+19.21(+0.24%)

FTSE 250
19,584.36
-135.01(-0.68%)

AIM
752.81
-1.88(-0.25%)

GBP/EUR
1.1651
+0.0006(+0.05%)

GBP/USD
1.2489
+0.0027(+0.21%)

Bitcoin GBP
50,769.07
-1,391.29(-2.67%)