Nexans Historical Data - NXS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Nexans (NXS)
Nexans (NXS) Historical

Nexans (NXS)

96.15

1.80

(1.91%)

Closed 10 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	96.15	1.55	1.64	94.65	96.15	94.25	1014
1741296420	94.6	-6.3	-6.24	102.3	103	93.95	375
1741210020	100.9	5.2	5.43	95.9	101.3	95.55	822
1741123620	95.7	-3.05	-3.09	99	99	93.75	707
1741037220	98.75	-1.25	-1.25	100.1	100.4	98.2	417
1740778020	100	-1.3	-1.28	101.2	101.8	99.95	353
1740691620	101.3	-2.9	-2.78	104.3	104.3	99.25	424
1740605220	104.2	-0.4	-0.38	105	106	104	680
1740518820	104.6	0.4	0.38	103.5	105.6	103.5	290
1740432420	104.2	-1.4	-1.33	106.7	106.7	103.3	340
1740173220	105.6	-2.8	-2.58	108.5	108.5	105.6	865
1740086820	108.4	2.9	2.75	105.7	108.4	104.5	1049
1740000420	105.5	7	7.11	99.9	106.1	95.75	4435
1739914020	98.5	3.6	3.79	94.5	98.5	93.3	747
1739827620	94.9	0.2	0.21	95.15	95.15	94.45	331
1739568420	94.7	-0.85	-0.89	95.6	96	94.45	1082
1739482020	95.55	2.25	2.41	94.5	95.55	93.1	771
1739395620	93.3	-0.65	-0.69	94.5	94.5	91.2	605
1739309220	93.95	1.25	1.35	92.2	94	92.2	482
1739222820	92.7	0.2	0.22	92.25	92.7	92.2	776
1738963620	92.5	-2.2	-2.32	94.8	94.8	92.05	988
1738877220	94.7	5.35	5.99	90.75	95.1	90.75	3353
1738790820	89.35	-3.2	-3.46	92.3	92.3	88.75	1246
1738704420	92.55	-0.45	-0.48	91.95	92.55	91.95	719
1738618020	93	-1.05	-1.12	92.85	93.1	91.5	813
1738358820	94.05	-0.55	-0.58	94.95	94.95	94.05	1106
1738272420	94.6	-0.55	-0.58	96.25	96.85	94.6	592
1738186020	95.15	2.3	2.48	94.8	95.75	94.65	81
1738099620	92.85	-2.25	-2.37	95	96.55	92.85	386
1738013220	95.1	-1.65	-1.71	96	96.1	93.55	1105
1737754020	96.75	-0.25	-0.26	98	99.25	96.4	871
1737667620	97	-0.3	-0.31	97.05	97.5	96.75	509
1737581220	97.3	1.25	1.30	96.95	98.8	96.85	733
1737494820	96.05	-0.95	-0.98	96.65	96.65	94.8	869
1737408420	97	0.65	0.67	96	97.3	95.5	1997
1737149220	96.35	1.75	1.85	94.8	96.45	94.45	349
1737062820	94.6	-0.15	-0.16	95.15	95.15	93.55	399
1736976420	94.75	3.95	4.35	90.85	95.25	90.85	668
1736890020	90.8	-1.2	-1.30	91.45	91.45	90.8	110
1736803620	92	-0.75	-0.81	92	92.3	90.9	981
1736544420	92.75	-8.95	-8.80	98	98	92	1658
1736458020	101.7	3	3.04	98.6	101.8	98.3	898
1736371620	98.7	-5	-4.82	103.6	103.6	98.2	1591
1736285220	103.7	-0.2	-0.19	103.2	104.2	103.1	169
1736198820	103.9	-0.2	-0.19	104.3	105.3	102.8	490
1735939620	104.1	-0.2	-0.19	104.4	104.6	103.9	122
1735853220	104.3	0.9	0.87	104.4	104.8	103.9	374
1735594020	103.4	-0.9	-0.86	104.7	104.7	103.4	82
1735334820	104.3	0.1	0.10	103.8	104.8	102.4	206
1734989220	104.2	-0.1	-0.10	103.2	104.2	103.1	650
1734730020	104.3	0.3	0.29	102.4	104.3	102.4	652
1734643620	104	-0.1	-0.10	103.9	104.8	103.9	350
1734557220	104.1	-1.1	-1.05	105	106.7	104.1	134
1734470820	105.2	-0.3	-0.28	105.6	107	105.2	938
1734384420	105.5	0.1	0.09	104.9	106.1	104.9	1278
1734125220	105.4	-1.1	-1.03	107.1	108	105.2	856
1734038820	106.5	-4.2	-3.79	110.8	110.8	106.5	547
1733952420	110.7	-1.2	-1.07	111.6	111.8	109.7	845
1733866020	111.9	2	1.82	110.1	111.9	110.1	169
1733779620	109.9	-1.6	-1.43	112	112	109.9	118

Bluemacaw Logistica Fund...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions