XETRA - Delayed Quote EUR

Nexus AG (NXU.DE)

71.90
-0.30
(-0.42%)
At close: May 30 at 5:36:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202571.3071.9071.3071.9071.90387
May 29, 202571.3072.2071.0072.2072.20485
May 28, 202571.9072.4071.2071.6071.60685
May 27, 202572.8072.8070.7071.1071.101,878
May 26, 202573.0073.0072.0072.2072.20762
May 23, 2025 0.23 Dividend
May 23, 202572.2074.3071.0072.6072.601,089
May 22, 202572.4073.0072.3072.3072.07128
May 21, 202571.9073.0071.9073.0072.77615
May 20, 202571.1072.0070.4072.0071.774,305
May 19, 202570.2071.6070.2071.0070.77235
May 16, 202570.3070.3070.3070.3070.0812
May 15, 202571.0071.0070.5070.9070.67213
May 14, 202570.6070.6070.6070.6070.38-
May 13, 202570.2070.7070.2070.6070.38499
May 12, 202570.2070.3070.2070.3070.08200
May 9, 202570.4070.7070.2070.7070.48691
May 8, 202570.2070.9070.1070.3070.08705
May 7, 202571.0071.0070.2070.3070.08556
May 6, 202570.6070.6070.5070.6070.3870
May 5, 202570.5070.9070.2070.6070.381,110
May 2, 202570.9071.1070.5071.0070.77824
Apr 30, 202570.4071.0070.4070.5070.282,819
Apr 29, 202570.4072.2070.4072.1071.874,575
Apr 28, 202569.0071.9069.0070.4070.185,421
Apr 25, 202569.9069.9069.1069.5069.28329
Apr 24, 202569.4069.4069.4069.4069.1810
Apr 23, 202569.6069.6069.6069.6069.3836
Apr 22, 202570.1070.3070.0070.0069.78552
Apr 17, 202569.2070.1069.2069.8069.58685
Apr 16, 202569.5069.8069.4069.7069.48291
Apr 15, 202569.3069.3069.3069.3069.08-
Apr 14, 202570.1070.1069.1069.3069.081,595
Apr 11, 202569.7069.9069.6069.7069.48574
Apr 10, 202569.5069.9069.5069.9069.68125
Apr 9, 202569.2069.6069.2069.6069.38291
Apr 8, 202570.7070.7069.0069.7069.48676
Apr 7, 202569.5072.4067.0072.4072.176,720
Apr 4, 202569.7070.4069.2070.0069.78520
Apr 3, 202569.6070.4069.5070.1069.88505
Apr 2, 202569.8069.9069.8069.9069.6865
Apr 1, 202570.4070.4069.5069.9069.68175
Mar 31, 202568.7070.2068.7070.0069.786,193
Mar 28, 202568.8069.3068.8069.2068.98942
Mar 27, 202569.0069.3069.0069.3069.0860
Mar 26, 202569.0069.1068.9068.9068.68285
Mar 25, 202568.7069.3068.1069.0068.781,250
Mar 24, 202569.0069.0069.0069.0068.78-
Mar 21, 202569.1069.2069.0069.0068.78190
Mar 20, 202569.0069.5069.0069.5069.28222
Mar 19, 202569.5069.5069.0069.2068.98521
Mar 18, 202569.0069.5069.0069.5069.28487
Mar 17, 202569.0069.0069.0069.0068.78-
Mar 14, 202569.0069.0069.0069.0068.78122
Mar 13, 202568.8069.5068.8069.5069.28625
Mar 12, 202569.1069.2069.0069.2068.98188
Mar 11, 202568.7069.5068.5069.5069.281,445
Mar 10, 202568.9069.1068.7068.7068.486,313
Mar 7, 202568.7069.5068.7069.5069.28383
Mar 6, 202569.0069.5068.8069.5069.28396
Mar 5, 202568.5069.4068.5069.4069.18380
Mar 4, 202568.6068.6068.4068.4068.1875
Mar 3, 202569.5069.5068.6068.8068.58427
Feb 28, 202568.8069.5068.8068.8068.582,666
Feb 27, 202569.0069.5068.8069.5069.28895
Feb 26, 202568.8069.5068.8069.5069.28-
Feb 25, 202568.6068.9068.5068.6068.38946
Feb 24, 202568.9069.0068.4069.0068.78351
Feb 21, 202568.8069.5068.8069.5069.281,341
Feb 20, 202568.9069.0068.7069.0068.78605
Feb 19, 202568.6069.0068.6068.7068.48501
Feb 18, 202568.7069.0068.7068.8068.58551
Feb 17, 202568.9068.9068.7068.9068.68551
Feb 14, 202568.8068.9068.7068.8068.58664
Feb 13, 202568.8069.3068.8068.9068.682,389
Feb 12, 202568.7068.7068.7068.7068.4862
Feb 11, 202568.5069.0068.5068.7068.484,759
Feb 10, 202569.0069.0069.0069.0068.78-
Feb 7, 202568.8069.0068.7069.0068.78563
Feb 6, 202568.8068.8068.7068.8068.58364
Feb 5, 202568.6069.0068.6069.0068.78898
Feb 4, 202568.6068.8068.5068.6068.382,584
Feb 3, 202568.5068.7068.5068.7068.48305
Jan 31, 202569.0069.0068.5068.5068.281,468
Jan 30, 202569.0069.2068.6068.6068.382,358
Jan 29, 202568.6069.0068.5069.0068.781,283
Jan 28, 202568.5069.0068.4068.5068.286,080
Jan 27, 202568.6069.2068.4069.2068.982,036
Jan 24, 202569.2069.2069.2069.2068.98-
Jan 23, 202569.2069.2068.6069.2068.981,167
Jan 22, 202568.5069.2068.5069.2068.981,392
Jan 21, 202568.4068.4068.4068.4068.18-
Jan 20, 202568.4068.4068.4068.4068.18-
Jan 17, 202567.8068.5067.8068.4068.181,304
Jan 16, 202568.1068.6068.1068.3068.0811,234
Jan 15, 202568.0068.6068.0068.3068.087,377
Jan 14, 202569.3069.3068.3068.3068.087,785
Jan 13, 202568.2068.5068.2068.4068.188,710
Jan 10, 202569.1070.0068.1068.1067.88-
Jan 9, 202568.2069.3068.2068.5068.287,765
Jan 8, 202567.8068.8067.8068.2067.988,898
Jan 7, 202569.3069.6068.2068.4068.184,170
Jan 6, 202568.6069.2067.8069.2068.9813,354
Jan 3, 202569.0069.1068.3068.3068.085,957
Jan 2, 202569.2069.2068.5068.5068.2816,607
Dec 30, 202469.0069.5069.0069.2068.981,556
Dec 27, 202469.5069.6068.7068.7068.4870,661
Dec 23, 202468.8069.5068.8069.5069.284,075
Dec 20, 202470.0070.0068.8069.9069.68104,880
Dec 19, 202468.8069.6068.8068.8068.586,452
Dec 18, 202468.9069.3068.7068.7068.4813,528
Dec 17, 202468.7068.9068.6068.7068.4836,706
Dec 16, 202468.6068.7068.6068.6068.3822,159
Dec 13, 202468.6069.0068.6068.8068.5836,995
Dec 12, 202468.7068.8068.6068.6068.3837,313
Dec 11, 202468.8068.8068.6068.6068.3837,160
Dec 10, 202468.7068.7068.7068.7068.48-
Dec 9, 202468.6068.7068.5068.7068.4866,181
Dec 6, 202468.6068.8068.4068.8068.5826,609
Dec 5, 202468.5068.7068.4068.6068.3828,821
Dec 4, 202468.5068.8068.4068.8068.58113,157
Dec 3, 202468.4068.5068.4068.4068.1844,941
Dec 2, 202468.4068.6068.4068.4068.1837,584
Nov 29, 202468.5068.6068.4068.4068.1838,259
Nov 28, 202468.4068.4068.4068.4068.18-
Nov 27, 202468.4068.5068.4068.4068.1888,960
Nov 26, 202468.3068.5068.3068.4068.1894,874
Nov 25, 202468.4068.7068.3068.3068.0827,397
Nov 22, 202468.4068.5068.3068.5068.2878,213
Nov 21, 202468.4068.5068.3068.3068.0814,443
Nov 20, 202468.4068.5068.2068.3068.08133,449
Nov 19, 202468.4068.5068.3068.5068.2828,415
Nov 18, 202468.4068.4068.4068.4068.18-
Nov 15, 202468.4068.4068.4068.4068.18-
Nov 14, 202468.4068.5068.3068.4068.18139,756
Nov 13, 202468.4068.5068.3068.4068.18114,819
Nov 12, 202468.5068.6068.4068.4068.1837,785
Nov 11, 202468.4068.6068.4068.4068.1868,342
Nov 8, 202468.3068.9068.3068.4068.1879,456
Nov 7, 202468.5068.6068.3068.3068.08168,557
Nov 6, 202468.4069.0068.3068.5068.28307,945
Nov 5, 202468.6068.7068.2068.4068.18419,034
Nov 4, 202448.7049.4048.5548.5548.401,345
Nov 1, 202448.2048.9548.0048.1047.953,121
Oct 31, 202448.7549.1047.7048.1548.005,370
Oct 30, 202450.0050.6049.0049.0548.895,782
Oct 29, 202449.0551.5049.0550.8050.645,519
Oct 28, 202450.8051.0049.0049.6549.493,365
Oct 25, 202451.8052.2050.7050.7050.543,922
Oct 24, 202451.7051.9050.9051.8051.641,521
Oct 23, 202452.8052.8051.1051.8051.642,283
Oct 22, 202452.2052.3052.0052.1051.93863
Oct 21, 202454.0054.0052.1052.1051.931,584
Oct 18, 202453.6054.0053.2053.6053.431,129
Oct 17, 202454.7054.9053.5053.5053.331,066
Oct 16, 202454.1054.9053.2054.9054.733,703
Oct 15, 202453.5053.8053.0053.6053.432,792
Oct 14, 202454.0054.0052.7052.7052.532,010
Oct 11, 202453.7053.8052.7053.5053.331,387
Oct 10, 202453.0054.0052.9053.7053.532,584
Oct 9, 202451.1053.2051.1053.1052.932,938
Oct 8, 202451.4052.0050.8051.8051.643,033
Oct 7, 202452.5052.9051.3052.0051.833,731
Oct 4, 202455.0055.0052.9052.9052.736,641
Oct 3, 202455.1055.2055.0055.1054.922,168
Oct 2, 202455.1055.5054.6055.5055.328,023
Oct 1, 202455.7056.1055.0055.4055.222,453
Sep 30, 202454.2055.6053.9055.5055.325,889
Sep 27, 202456.0056.0054.0054.5054.332,995
Sep 26, 202454.8056.2054.6055.4055.224,783
Sep 25, 202453.5054.6053.5054.4054.233,259
Sep 24, 202453.2053.2052.0053.1052.933,789
Sep 23, 202452.1054.2052.0053.1052.934,510
Sep 20, 202454.9054.9052.2052.5052.336,131
Sep 19, 202453.5054.1052.6054.1053.931,941
Sep 18, 202453.0053.9052.0053.1052.935,464
Sep 17, 202452.1053.3052.1053.1052.932,417
Sep 16, 202453.4054.0051.9052.0051.834,184
Sep 13, 202451.8053.5051.8053.2053.034,138
Sep 12, 202451.6052.7051.0052.1051.935,214
Sep 11, 202450.6051.7050.6051.1050.944,634
Sep 10, 202450.0051.5049.7551.1050.946,892
Sep 9, 202447.5550.4047.5549.9049.747,505
Sep 6, 202447.3548.9547.3047.8547.709,517
Sep 5, 202448.1048.1047.1547.1547.001,810
Sep 4, 202447.5048.2047.5048.0047.853,998
Sep 3, 202448.3548.3547.6047.7547.604,209
Sep 2, 202447.5048.5047.5048.1047.951,609
Aug 30, 202449.0049.0047.9548.0047.854,862
Aug 29, 202448.0049.9548.0049.0048.849,905
Aug 28, 202450.7050.7048.4548.7048.552,694
Aug 27, 202451.2051.9049.9050.1049.946,026
Aug 26, 202451.1051.5050.7051.1050.941,827
Aug 23, 202450.7051.4050.0051.1050.943,854
Aug 22, 202451.0051.0049.9550.3050.142,990
Aug 21, 202451.0051.9050.8051.6051.443,654
Aug 20, 202451.3051.3050.4050.7050.542,671
Aug 19, 202452.6052.6050.4051.4051.246,068
Aug 16, 202453.4053.5051.6051.7051.546,876
Aug 15, 202452.5053.9052.4053.6053.431,996
Aug 14, 202452.7053.2051.6052.8052.632,760
Aug 13, 202455.0055.1051.7053.0052.833,127
Aug 12, 202452.6054.1052.6053.8053.632,101
Aug 9, 202451.7053.4051.7053.0052.831,999
Aug 8, 202452.6052.7051.2051.9051.734,120
Aug 7, 202452.3053.9052.3052.7052.532,011
Aug 6, 202452.5052.9051.7052.0051.833,742
Aug 5, 202455.0055.0052.0052.6052.433,679
Aug 2, 202455.2056.0055.2055.8055.623,224
Aug 1, 202455.4055.8055.0055.4055.224,869
Jul 31, 202455.1055.6055.0055.4055.222,655
Jul 30, 202455.7055.7054.8055.0054.833,257
Jul 29, 202456.6056.6055.4055.7055.522,667
Jul 26, 202455.1056.5055.0056.5056.329,724
Jul 25, 202455.7055.9055.0055.1054.9212,789
Jul 24, 202456.4056.4055.6055.6055.423,328
Jul 23, 202456.4056.5056.2056.2056.024,411
Jul 22, 202457.2057.2055.7056.3056.125,124
Jul 19, 202455.3057.2055.0056.6056.424,425
Jul 18, 202455.2055.4055.0055.3055.124,099
Jul 17, 202455.9055.9055.0055.3055.123,310
Jul 16, 202456.1056.2055.6055.9055.721,323
Jul 15, 202457.2057.2056.3056.3056.122,867
Jul 12, 202455.8056.4055.3056.2056.022,932
Jul 11, 202455.7055.9055.0055.4055.2212,723
Jul 10, 202455.7056.1055.3055.3055.122,747
Jul 9, 202455.9055.9055.3055.3055.121,233
Jul 8, 202455.5056.5055.5055.8055.621,482
Jul 5, 202455.0055.8055.0055.5055.323,700
Jul 4, 202455.1055.6055.0055.2055.023,729
Jul 3, 202454.9055.6054.9055.3055.122,906
Jul 2, 202454.8055.4054.8055.0054.83699
Jul 1, 202454.6055.1054.1054.8054.632,133
Jun 28, 202454.5054.6053.9054.6054.434,266
Jun 27, 202454.1054.1054.0054.1053.93561
Jun 26, 202453.5054.8052.8054.6054.4310,284
Jun 25, 202454.1054.1052.9053.1052.931,428
Jun 24, 202455.1055.1054.0054.0053.832,713
Jun 21, 202456.9057.0055.3055.7055.523,305
Jun 20, 202456.0057.8055.3057.3057.128,407
Jun 19, 202456.6057.0055.8056.2056.026,473
Jun 18, 202455.7057.3055.6057.0056.823,066
Jun 17, 202456.2056.8055.7055.8055.621,381
Jun 14, 202458.2058.9056.0056.3056.123,367
Jun 13, 202459.1059.4057.8058.4058.217,879
Jun 12, 202459.0059.4058.5059.0058.813,387
Jun 11, 202459.0060.1059.0059.0058.818,516
Jun 10, 202459.1059.4058.8059.0058.817,563
Jun 7, 202459.2059.8058.7059.1058.913,430
Jun 6, 202459.1059.8058.9059.1058.914,690
Jun 5, 202457.7059.5057.7059.0058.814,106
Jun 4, 202456.7057.5056.5057.5057.321,694
Jun 3, 202459.9059.9056.2056.4056.226,267
May 31, 202457.7058.1057.4057.5057.322,697
May 30, 202457.3057.9057.3057.8057.62549

Related Tickers

M3V.DE MeVis Medical Solutions AG
25.20
0.00%
 
AJ91.DE DocCheck AG
11.80
+3.51%
 
COP.DE CompuGroup Medical SE & Co. KGaA
22.08
0.00%
 
GEHC GE HealthCare Technologies Inc.
70.54
-1.38%