Nexus AG (ETR:NXU)
Germany · Delayed Price · Currency is EUR 71.00
+0.20 (0.28%)
Aug 27, 2025, 5:36 PM CET
Nexus AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.98% | 9 |
| Aug 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.14% | 5 |
| Aug 22, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.14% | 1 |
| Aug 21, 2025 | 70.80 | 71.50 | 70.80 | 71.50 | 71.50 | -0.14% | 224 |
| Aug 20, 2025 | 70.80 | 71.60 | 70.80 | 71.60 | 71.60 | 0.56% | 142 |
| Aug 19, 2025 | 71.00 | 71.20 | 71.00 | 71.20 | 71.20 | 0.56% | 75 |
| Aug 18, 2025 | 71.00 | 71.50 | 70.80 | 70.80 | 70.80 | -0.84% | 125 |
| Aug 15, 2025 | 71.90 | 71.90 | 71.00 | 71.40 | 71.40 | 0.56% | 920 |
| Aug 14, 2025 | 71.00 | 71.80 | 71.00 | 71.00 | 71.00 | -0.70% | 599 |
| Aug 13, 2025 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | - | 97 |
| Aug 12, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 902 |
| Aug 11, 2025 | 71.80 | 74.00 | 71.00 | 71.50 | 71.50 | 0.99% | 902 |
| Aug 8, 2025 | 71.80 | 71.80 | 70.70 | 70.80 | 70.80 | -0.56% | 549 |
| Aug 7, 2025 | 71.80 | 71.80 | 70.60 | 71.20 | 71.20 | -0.97% | 562 |
| Aug 6, 2025 | 71.00 | 71.90 | 70.60 | 71.90 | 71.90 | 0.14% | 924 |
| Aug 5, 2025 | 70.20 | 71.80 | 70.20 | 71.80 | 71.80 | 1.27% | 269 |
| Aug 4, 2025 | 70.10 | 70.90 | 70.10 | 70.90 | 70.90 | 0.28% | 10 |
| Aug 1, 2025 | 70.90 | 71.20 | 70.40 | 70.70 | 70.70 | -0.14% | 237 |
| Jul 31, 2025 | 70.90 | 71.30 | 70.20 | 70.80 | 70.80 | 0.14% | 647 |
| Jul 30, 2025 | 70.40 | 70.70 | 70.40 | 70.70 | 70.70 | 0.43% | 921 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.00 | 70.40 | 70.40 | -0.14% | 547 |
| Jul 28, 2025 | 70.80 | 70.80 | 70.30 | 70.50 | 70.50 | - | 74 |
| Jul 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 7 |
| Jul 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.28% | 7 |
| Jul 23, 2025 | 70.10 | 70.70 | 70.10 | 70.30 | 70.30 | 0.43% | 136 |
| Jul 22, 2025 | 70.30 | 70.80 | 70.00 | 70.00 | 70.00 | -0.85% | 370 |
| Jul 21, 2025 | 71.70 | 71.70 | 70.40 | 70.60 | 70.60 | -1.12% | 111 |
| Jul 18, 2025 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | 0.14% | 31 |
| Jul 17, 2025 | 70.20 | 71.30 | 70.20 | 71.30 | 71.30 | 0.71% | 220 |
| Jul 16, 2025 | 70.50 | 70.80 | 70.50 | 70.80 | 70.80 | -0.28% | 9 |
| Jul 15, 2025 | 71.00 | 71.00 | 70.70 | 71.00 | 71.00 | 0.28% | 7 |
| Jul 14, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 130 |
| Jul 11, 2025 | 70.50 | 70.80 | 70.40 | 70.80 | 70.80 | 0.43% | 130 |
| Jul 10, 2025 | 70.30 | 71.20 | 70.20 | 70.50 | 70.50 | -0.28% | 255 |
| Jul 9, 2025 | 70.50 | 70.70 | 70.50 | 70.70 | 70.70 | - | 68 |
| Jul 8, 2025 | 70.70 | 70.70 | 70.60 | 70.70 | 70.70 | -0.98% | 1,017 |
| Jul 7, 2025 | 71.90 | 71.90 | 70.80 | 71.40 | 71.40 | 0.85% | 235 |
| Jul 4, 2025 | 70.70 | 71.10 | 70.70 | 70.80 | 70.80 | -0.42% | 149 |
| Jul 3, 2025 | 71.20 | 71.20 | 71.10 | 71.10 | 71.10 | -1.11% | 149 |
| Jul 2, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.42% | 12 |
| Jul 1, 2025 | 71.90 | 71.90 | 71.60 | 71.60 | 71.60 | -0.42% | 10 |
| Jun 30, 2025 | 71.60 | 71.90 | 71.00 | 71.90 | 71.90 | 1.41% | 2,328 |
| Jun 27, 2025 | 70.20 | 71.30 | 70.20 | 70.90 | 70.90 | -0.42% | 221 |
| Jun 26, 2025 | 70.30 | 71.60 | 70.30 | 71.20 | 71.20 | -0.42% | 417 |
| Jun 25, 2025 | 70.70 | 71.60 | 70.50 | 71.50 | 71.50 | - | 272 |
| Jun 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | 42 |
| Jun 23, 2025 | 70.90 | 71.50 | 69.40 | 70.50 | 70.50 | -1.54% | 1,538 |
| Jun 20, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - | 52 |
| Jun 19, 2025 | 70.80 | 71.60 | 70.80 | 71.60 | 71.60 | 0.28% | 211 |
| Jun 18, 2025 | 70.80 | 72.00 | 70.80 | 71.40 | 71.40 | 0.28% | 717 |