Nutanix, Inc. (FRA:0NU)
Germany
· Delayed Price · Currency is EUR 40.33
+0.04 (0.10%)
Last updated: Dec 5, 2025, 8:05 AM CET
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.45 | 40.98 | 40.28 | 40.29 | 40.29 | -0.64% | 18 |
| Dec 3, 2025 | 40.44 | 40.55 | 39.67 | 40.55 | 40.55 | 1.27% | 441 |
| Dec 2, 2025 | 40.35 | 41.20 | 40.04 | 40.04 | 40.04 | -1.14% | 1,075 |
| Dec 1, 2025 | 40.60 | 41.06 | 40.50 | 40.50 | 40.50 | -1.12% | 400 |
| Nov 28, 2025 | 41.56 | 42.18 | 40.90 | 40.96 | 40.96 | -1.13% | 160 |
| Nov 27, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -1.24% | - |
| Nov 26, 2025 | 42.59 | 43.00 | 40.96 | 41.95 | 41.95 | -17.03% | 232 |
| Nov 25, 2025 | 50.22 | 50.68 | 50.16 | 50.56 | 50.56 | -0.04% | - |
| Nov 24, 2025 | 50.32 | 50.58 | 49.73 | 50.58 | 50.58 | 1.40% | - |
| Nov 21, 2025 | 50.54 | 50.72 | 49.56 | 49.88 | 49.88 | -1.42% | - |
| Nov 20, 2025 | 52.70 | 53.52 | 50.60 | 50.60 | 50.60 | -3.18% | 83 |
| Nov 19, 2025 | 55.18 | 55.18 | 51.86 | 52.26 | 52.26 | -5.36% | 160 |
| Nov 18, 2025 | 54.64 | 55.42 | 54.64 | 55.22 | 55.22 | -0.58% | - |
| Nov 17, 2025 | 56.82 | 57.80 | 55.40 | 55.54 | 55.54 | -1.52% | 30 |
| Nov 14, 2025 | 56.58 | 57.20 | 55.84 | 56.40 | 56.40 | -0.91% | - |
| Nov 13, 2025 | 58.36 | 58.36 | 56.92 | 56.92 | 56.92 | -2.10% | - |
| Nov 12, 2025 | 59.24 | 59.24 | 58.14 | 58.14 | 58.14 | -1.56% | - |
| Nov 11, 2025 | 62.16 | 62.16 | 58.94 | 59.06 | 59.06 | -5.47% | 160 |
| Nov 10, 2025 | 60.80 | 62.48 | 60.40 | 62.48 | 62.48 | 4.10% | - |
| Nov 7, 2025 | 59.44 | 60.02 | 58.66 | 60.02 | 60.02 | 0.98% | - |
| Nov 6, 2025 | 60.04 | 60.04 | 59.16 | 59.44 | 59.44 | -1.75% | - |
| Nov 5, 2025 | 60.44 | 60.80 | 60.10 | 60.50 | 60.50 | -0.72% | - |
| Nov 4, 2025 | 60.34 | 60.94 | 60.34 | 60.94 | 60.94 | -1.30% | - |
| Nov 3, 2025 | 62.26 | 62.52 | 61.74 | 61.74 | 61.74 | 0.29% | 182 |
| Oct 31, 2025 | 59.56 | 61.56 | 58.50 | 61.56 | 61.56 | 3.50% | 163 |
| Oct 30, 2025 | 58.36 | 60.34 | 58.36 | 59.48 | 59.48 | 1.64% | - |
| Oct 29, 2025 | 59.46 | 59.46 | 58.40 | 58.52 | 58.52 | -0.88% | - |
| Oct 28, 2025 | 58.84 | 59.78 | 58.84 | 59.04 | 59.04 | -0.74% | 40 |
| Oct 27, 2025 | 60.82 | 60.82 | 59.48 | 59.48 | 59.48 | -0.93% | 200 |
| Oct 24, 2025 | 60.04 | 60.44 | 60.02 | 60.04 | 60.04 | 0.40% | 35 |
| Oct 23, 2025 | 59.12 | 59.88 | 59.12 | 59.80 | 59.80 | 1.01% | - |
| Oct 22, 2025 | 59.20 | 59.54 | 58.66 | 59.20 | 59.20 | -0.30% | - |
| Oct 21, 2025 | 58.28 | 59.40 | 58.28 | 59.38 | 59.38 | 1.50% | - |
| Oct 20, 2025 | 58.02 | 58.50 | 58.02 | 58.50 | 58.50 | 1.21% | 40 |
| Oct 17, 2025 | 56.02 | 57.80 | 56.02 | 57.80 | 57.80 | 1.19% | 20 |
| Oct 16, 2025 | 58.02 | 58.34 | 57.12 | 57.12 | 57.12 | -1.79% | - |
| Oct 15, 2025 | 58.50 | 58.58 | 58.16 | 58.16 | 58.16 | -0.72% | 360 |
| Oct 14, 2025 | 58.50 | 59.02 | 58.50 | 58.58 | 58.58 | -1.45% | - |
| Oct 13, 2025 | 59.76 | 59.84 | 59.02 | 59.44 | 59.44 | 1.23% | - |
| Oct 10, 2025 | 59.22 | 59.72 | 58.70 | 58.72 | 58.72 | -1.21% | 75 |
| Oct 9, 2025 | 61.02 | 61.60 | 58.60 | 59.44 | 59.44 | -2.91% | 165 |
| Oct 8, 2025 | 59.92 | 61.22 | 59.92 | 61.22 | 61.22 | 2.37% | 1,000 |
| Oct 7, 2025 | 63.22 | 63.22 | 59.80 | 59.80 | 59.80 | -5.95% | 45 |
| Oct 6, 2025 | 65.80 | 66.50 | 63.52 | 63.58 | 63.58 | -1.15% | 345 |
| Oct 3, 2025 | 65.42 | 66.22 | 64.32 | 64.32 | 64.32 | -1.74% | 33 |
| Oct 2, 2025 | 64.12 | 65.76 | 64.12 | 65.46 | 65.46 | 1.93% | 64 |
| Oct 1, 2025 | 62.50 | 64.22 | 62.50 | 64.22 | 64.22 | 1.74% | - |
| Sep 30, 2025 | 65.12 | 65.12 | 62.46 | 63.12 | 63.12 | -3.87% | 35 |
| Sep 29, 2025 | 65.70 | 66.50 | 65.62 | 65.66 | 65.66 | -0.48% | 56 |
| Sep 26, 2025 | 65.04 | 65.98 | 65.04 | 65.98 | 65.98 | 0.73% | 30 |
| Sep 25, 2025 | 63.30 | 65.50 | 63.02 | 65.50 | 65.50 | 2.92% | 40 |
| Sep 24, 2025 | 64.18 | 65.18 | 63.60 | 63.64 | 63.64 | -0.96% | 85 |
| Sep 23, 2025 | 63.50 | 64.26 | 63.04 | 64.26 | 64.26 | 0.88% | 125 |
| Sep 22, 2025 | 65.02 | 65.02 | 62.64 | 63.70 | 63.70 | -3.25% | - |
| Sep 19, 2025 | 66.08 | 67.16 | 65.84 | 65.84 | 65.84 | -0.51% | - |
| Sep 18, 2025 | 65.90 | 67.10 | 65.90 | 66.18 | 66.18 | 0.70% | - |
| Sep 17, 2025 | 65.14 | 66.00 | 65.14 | 65.72 | 65.72 | 0.15% | - |
| Sep 16, 2025 | 66.52 | 66.52 | 65.20 | 65.62 | 65.62 | -1.20% | 35 |
| Sep 15, 2025 | 67.52 | 67.90 | 66.42 | 66.42 | 66.42 | -1.83% | 50 |
| Sep 12, 2025 | 69.08 | 69.84 | 67.66 | 67.66 | 67.66 | -2.00% | 520 |
| Sep 11, 2025 | 65.62 | 69.04 | 65.62 | 69.04 | 69.04 | 4.89% | 115 |
| Sep 10, 2025 | 64.48 | 65.82 | 64.48 | 65.82 | 65.82 | 1.70% | 38 |
| Sep 9, 2025 | 63.42 | 64.72 | 63.42 | 64.72 | 64.72 | 1.47% | - |
| Sep 8, 2025 | 61.56 | 64.18 | 61.46 | 63.78 | 63.78 | 7.09% | 650 |
| Sep 5, 2025 | 58.78 | 59.56 | 58.78 | 59.56 | 59.56 | 1.43% | - |
| Sep 4, 2025 | 58.02 | 58.76 | 57.34 | 58.72 | 58.72 | 1.03% | - |
| Sep 3, 2025 | 58.02 | 58.12 | 57.52 | 58.12 | 58.12 | 0.97% | 180 |
| Sep 2, 2025 | 56.76 | 57.56 | 56.48 | 57.56 | 57.56 | 1.34% | - |
| Sep 1, 2025 | 56.48 | 57.36 | 56.48 | 56.80 | 56.80 | -0.66% | 35 |
| Aug 29, 2025 | 56.20 | 57.32 | 56.20 | 57.18 | 57.18 | 1.02% | 120 |
| Aug 28, 2025 | 57.02 | 57.02 | 54.70 | 56.60 | 56.60 | -5.26% | 134 |
| Aug 27, 2025 | 59.60 | 60.56 | 59.60 | 59.74 | 59.74 | 1.98% | 168 |
| Aug 26, 2025 | 57.98 | 58.82 | 57.98 | 58.58 | 58.58 | 0.21% | - |
| Aug 25, 2025 | 58.40 | 58.60 | 58.36 | 58.46 | 58.46 | - | - |
| Aug 22, 2025 | 58.18 | 58.50 | 57.60 | 58.46 | 58.46 | 0.14% | 60 |
| Aug 21, 2025 | 59.46 | 59.46 | 58.28 | 58.38 | 58.38 | -2.24% | 10 |
| Aug 20, 2025 | 58.02 | 59.72 | 58.02 | 59.72 | 59.72 | 2.68% | 11 |
| Aug 19, 2025 | 59.08 | 59.34 | 58.16 | 58.16 | 58.16 | -2.09% | 100 |
| Aug 18, 2025 | 59.16 | 59.40 | 58.94 | 59.40 | 59.40 | 0.92% | 408 |
| Aug 15, 2025 | 58.60 | 59.24 | 58.60 | 58.86 | 58.86 | 0.10% | 20 |
| Aug 14, 2025 | 59.50 | 59.50 | 58.74 | 58.80 | 58.80 | -1.67% | 40 |
| Aug 13, 2025 | 59.02 | 59.88 | 59.02 | 59.80 | 59.80 | 0.64% | 225 |
| Aug 12, 2025 | 59.06 | 59.92 | 58.84 | 59.42 | 59.42 | 0.47% | 266 |
| Aug 11, 2025 | 61.36 | 62.24 | 59.14 | 59.14 | 59.14 | -3.74% | 89 |
| Aug 8, 2025 | 62.74 | 63.16 | 61.36 | 61.44 | 61.44 | -1.06% | 104 |
| Aug 7, 2025 | 65.22 | 66.34 | 61.02 | 62.10 | 62.10 | -4.11% | 214 |
| Aug 6, 2025 | 63.12 | 64.76 | 63.12 | 64.76 | 64.76 | 2.02% | - |
| Aug 5, 2025 | 63.72 | 64.52 | 63.48 | 63.48 | 63.48 | -0.09% | - |
| Aug 4, 2025 | 62.30 | 63.54 | 62.30 | 63.54 | 63.54 | 2.52% | 80 |
| Aug 1, 2025 | 65.12 | 65.12 | 61.90 | 61.98 | 61.98 | -5.55% | 140 |
| Jul 31, 2025 | 68.12 | 68.12 | 65.62 | 65.62 | 65.62 | -1.83% | - |
| Jul 30, 2025 | 65.22 | 67.12 | 64.94 | 66.84 | 66.84 | 2.64% | - |
| Jul 29, 2025 | 63.96 | 65.52 | 63.96 | 65.12 | 65.12 | 1.85% | 20 |
| Jul 28, 2025 | 63.76 | 64.20 | 63.76 | 63.94 | 63.94 | 0.82% | - |
| Jul 25, 2025 | 62.76 | 63.66 | 62.76 | 63.42 | 63.42 | 1.08% | - |
| Jul 24, 2025 | 63.02 | 63.24 | 62.64 | 62.74 | 62.74 | -0.29% | - |
| Jul 23, 2025 | 63.10 | 63.10 | 62.92 | 62.92 | 62.92 | -0.29% | - |
| Jul 22, 2025 | 63.80 | 64.04 | 63.10 | 63.10 | 63.10 | -1.74% | - |
| Jul 21, 2025 | 64.76 | 64.80 | 64.22 | 64.22 | 64.22 | -0.80% | - |
| Jul 18, 2025 | 64.22 | 64.76 | 64.22 | 64.74 | 64.74 | 0.25% | - |