Nexity SA (NXI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -2.50980392157 | 12.75 | 13.2 | 12.11 | 120374 | 12.70054741 | DE |
| 4 | -0.17 | -1.34920634921 | 12.6 | 13.2 | 12.11 | 120636 | 12.7371757 | DE |
| 12 | -0.86 | -6.47103085026 | 13.29 | 14.79 | 11.02 | 171558 | 12.92485214 | DE |
| 26 | 3.33 | 36.5934065934 | 9.1 | 14.79 | 8.475 | 178359 | 11.79921456 | DE |
| 52 | -4.37 | -26.0119047619 | 16.8 | 17.19 | 8.335 | 204911 | 11.13410869 | DE |
| 156 | -29.19 | -70.1345506968 | 41.62 | 41.64 | 8.335 | 161185 | 17.46042845 | DE |
| 260 | -31.43 | -71.6598267214 | 43.86 | 46.96 | 8.335 | 140941 | 22.55201297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 12.43 | -0.46 | -3.57 | 12.86 | 12.94 | 12.33 | 234043 |
| 1736443800 | 12.89 | 0.42 | 3.37 | 12.47 | 13.09 | 12.45 | 147626 |
| 1736357400 | 12.47 | -0.3 | -2.35 | 12.68 | 12.69 | 12.11 | 163352 |
| 1736271000 | 12.77 | -0.08 | -0.62 | 12.87 | 13.2 | 12.74 | 88176 |
| 1736184600 | 12.85 | 0.24 | 1.90 | 12.7 | 12.9 | 12.56 | 91348 |
| 1735925400 | 12.61 | -0.23 | -1.79 | 12.75 | 12.86 | 12.49 | 111367 |
| 1735839000 | 12.84 | -0.16 | -1.23 | 13.1 | 13.2 | 12.77 | 80243 |
| 1735666200 | 13 | 0.26 | 2.04 | 12.74 | 13.06 | 12.72 | 66190 |
| 1735579800 | 12.74 | -0.19 | -1.47 | 12.68 | 12.97 | 12.65 | 102539 |
| 1735320600 | 12.93 | 0.15 | 1.17 | 12.85 | 13.08 | 12.79 | 208473 |
| 1735061400 | 12.78 | 0.12 | 0.95 | 12.73 | 12.85 | 12.73 | 44321 |
| 1734975000 | 12.66 | -0.06 | -0.47 | 12.66 | 12.77 | 12.54 | 86812 |
| 1734715800 | 12.72 | 0.25 | 2.00 | 12.34 | 12.74 | 12.27 | 233855 |
| 1734629400 | 12.47 | -0.46 | -3.56 | 12.6 | 12.92 | 12.4 | 161056 |
| 1734543000 | 12.93 | 0.35 | 2.78 | 12.58 | 12.93 | 12.54 | 112278 |
| 1734456600 | 12.58 | -0.16 | -1.26 | 12.62 | 12.81 | 12.55 | 84406 |
| 1734370200 | 12.74 | 0.01 | 0.08 | 12.69 | 12.88 | 12.45 | 130380 |
| 1734111000 | 12.73 | 0.14 | 1.11 | 12.6 | 12.8 | 12.57 | 138392 |
| 1734024600 | 12.59 | 0.33 | 2.69 | 12.3 | 12.66 | 12.3 | 307592 |
| 1733938200 | 12.26 | -0.1 | -0.81 | 12.2 | 12.43 | 12.2 | 99474 |
| 1733851800 | 12.36 | -0.08 | -0.64 | 12.35 | 12.43 | 12.1 | 104817 |
| 1733765400 | 12.44 | -0.02 | -0.16 | 12.49 | 12.69 | 12.38 | 135313 |
| 1733506200 | 12.46 | 0.62 | 5.24 | 11.84 | 12.48 | 11.84 | 226754 |
| 1733419800 | 11.84 | 0.24 | 2.07 | 11.71 | 12.01 | 11.7 | 198349 |
| 1733333400 | 11.6 | 0.38 | 3.39 | 11.2 | 11.64 | 11.19 | 195061 |
| 1733247000 | 11.22 | 0.04 | 0.36 | 11.19 | 11.3 | 11.02 | 158001 |
| 1733160600 | 11.18 | -0.48 | -4.12 | 11.48 | 11.5 | 11.06 | 246938 |
| 1732901400 | 11.66 | 0 | 0.00 | 11.65 | 11.83 | 11.56 | 142123 |
| 1732815000 | 11.66 | -0.69 | -5.59 | 12.35 | 12.48 | 11.13 | 366800 |
| 1732728600 | 12.35 | 0.06 | 0.49 | 12.23 | 12.41 | 12.02 | 168801 |
| 1732642200 | 12.29 | -0.32 | -2.54 | 12.49 | 12.5 | 12.23 | 93159 |
| 1732555800 | 12.61 | 0.12 | 0.96 | 12.5 | 12.73 | 12.25 | 193506 |
| 1732296600 | 12.49 | 0.04 | 0.32 | 12.42 | 12.59 | 12.26 | 155577 |
| 1732210200 | 12.45 | 0.26 | 2.13 | 12.36 | 12.49 | 12.22 | 157882 |
| 1732123800 | 12.19 | -0.6 | -4.69 | 12.84 | 12.91 | 12.17 | 171247 |
| 1732037400 | 12.79 | 0.21 | 1.67 | 12.61 | 12.81 | 12.34 | 147046 |
| 1731951000 | 12.58 | 0.02 | 0.16 | 12.55 | 12.78 | 12.45 | 149710 |
| 1731691800 | 12.56 | -0.54 | -4.12 | 12.9 | 12.91 | 12.43 | 220738 |
| 1731605400 | 13.1 | 0.18 | 1.39 | 13.08 | 13.2 | 12.94 | 115220 |
| 1731519000 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1731432600 | 12.92 | -0.61 | -4.51 | 13.32 | 13.39 | 12.9 | 186535 |
| 1731346200 | 13.53 | -0.36 | -2.59 | 13.91 | 13.99 | 13.53 | 108238 |
| 1731087000 | 13.89 | 0 | 0.00 | 14 | 14.17 | 13.81 | 218486 |
| 1731000600 | 13.89 | 0 | 0.00 | 13.9 | 14.05 | 13.62 | 195167 |
| 1730914200 | 13.89 | -0.38 | -2.66 | 14.3 | 14.41 | 13.15 | 288918 |
| 1730827800 | 14.27 | 0.1 | 0.71 | 14.18 | 14.37 | 14.18 | 102913 |
| 1730741400 | 14.17 | -0.16 | -1.12 | 14.27 | 14.4 | 14.15 | 140954 |
| 1730482200 | 14.33 | 0.08 | 0.56 | 14.29 | 14.39 | 14.15 | 110512 |
| 1730395800 | 14.25 | -0.19 | -1.32 | 14.35 | 14.37 | 14.08 | 190831 |
| 1730309400 | 14.44 | -0.16 | -1.10 | 14.57 | 14.79 | 14.4 | 292630 |
| 1730223000 | 14.6 | 0.33 | 2.31 | 14.25 | 14.7 | 14.05 | 256486 |
| 1730136600 | 14.27 | 0.7 | 5.16 | 13.61 | 14.34 | 13.61 | 307038 |
| 1729873800 | 13.57 | 0.6 | 4.63 | 13.36 | 14.6 | 13.36 | 651861 |
| 1729787400 | 12.97 | 0.09 | 0.70 | 12.9 | 13.13 | 12.82 | 174769 |
| 1729701000 | 12.88 | -0.01 | -0.08 | 12.84 | 12.93 | 12.71 | 124712 |
| 1729614600 | 12.89 | -0.07 | -0.54 | 12.75 | 13.06 | 12.62 | 136490 |
| 1729528200 | 12.96 | -0.06 | -0.46 | 12.92 | 13.2 | 12.84 | 132480 |
| 1729269000 | 13.02 | -0.3 | -2.25 | 13.29 | 13.48 | 12.96 | 185678 |
| 1729182600 | 13.32 | 0.24 | 1.83 | 13.12 | 13.58 | 13.04 | 198869 |
| 1729096200 | 13.08 | 0.13 | 1.00 | 12.83 | 13.38 | 12.82 | 190316 |
| 1729009800 | 12.95 | -0.43 | -3.21 | 13.38 | 13.4 | 12.92 | 239284 |
| 1728923400 | 13.38 | 0.54 | 4.21 | 12.94 | 13.38 | 12.63 | 322046 |
| 1728664200 | 12.84 | 0.24 | 1.90 | 12.6 | 12.92 | 12.6 | 145216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
