NÜRNBERGER Beteiligungs-AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	66.000	66.500	65.000	66.000	61.285	617
2024-04-03	65.000	66.000	65.000	66.000	61.285	161
2024-04-02	65.500	66.500	65.500	66.000	61.285	1,258
2024-03-28	65.500	66.500	65.500	66.000	61.285	221
2024-03-27	66.000	67.000	66.000	66.500	61.749	1,161
2024-03-25	65.000	65.500	65.000	65.500	60.820	321
2024-03-22	65.500	65.500	65.500	65.500	60.820	94
2024-03-21	66.000	66.000	64.500	64.500	59.892	1,394
2024-03-20	65.500	66.000	65.500	65.500	60.820	343
2024-03-14	64.000	65.000	64.000	65.000	60.356	405
2024-03-13	65.000	65.000	62.500	64.000	59.427	1,755
2024-03-12	64.500	65.500	64.500	65.500	60.820	1,200
2024-03-11	63.500	64.500	63.500	64.500	59.892	166
2024-03-07	63.500	65.000	63.500	64.500	59.892	77
2024-03-05	64.500	64.500	64.000	64.000	59.427	81
2024-03-04	65.500	65.500	65.500	65.500	60.820	50
2024-02-29	65.000	65.000	64.500	64.500	59.892	69
2024-02-28	66.500	66.500	64.000	65.000	60.356	154
2024-02-27	65.500	65.500	65.000	65.500	60.820	379
2024-02-26	64.500	66.000	64.500	66.000	61.285	275
2024-02-23	63.500	65.000	63.500	64.000	59.427	217
2024-02-22	63.500	64.500	63.500	64.500	59.892	650
2024-02-20	65.000	65.500	64.500	65.500	60.820	100
2024-02-19	64.000	66.000	64.000	65.000	60.356	593
2024-02-16	64.500	65.000	64.500	65.000	60.356	5
2024-02-14	65.000	65.500	65.000	65.500	60.820	100
2024-02-13	65.000	65.500	65.000	65.500	60.820	139
2024-02-12	64.500	65.000	64.500	64.500	59.892	152
2024-02-09	64.000	64.000	63.500	64.000	59.427	490
2024-02-08	64.000	65.000	64.000	65.000	60.356	150
2024-02-07	65.500	65.500	65.000	65.000	60.356	100
2024-02-06	64.500	65.000	63.500	65.000	60.356	1,562
2024-02-05	64.500	65.000	64.500	65.000	60.356	533
2024-01-31	65.000	65.500	64.500	65.500	60.820	129
2024-01-30	65.500	65.500	65.500	65.500	60.820	20
2024-01-26	65.000	65.500	65.000	65.500	60.820	150
2024-01-25	67.000	67.000	65.500	66.000	61.285	345
2024-01-24	65.500	66.000	64.500	66.000	61.285	98
2024-01-22	66.000	66.000	66.000	66.000	61.285	150
2024-01-19	65.000	65.500	63.500	65.500	60.820	450
2024-01-18	66.000	66.000	65.500	65.500	60.820	50
2024-01-15	64.000	65.500	64.000	65.000	60.356	2,619
2024-01-12	66.000	67.500	66.000	67.000	62.213	55
2024-01-11	67.000	67.000	66.500	66.500	61.749	500
2024-01-10	66.500	66.500	66.000	66.000	61.285	17
2024-01-09	66.000	66.500	66.000	66.500	61.749	1
2024-01-08	67.000	67.000	66.500	66.500	61.749	59
2024-01-05	67.000	67.500	67.000	67.500	62.677	1,450
2024-01-03	66.000	67.000	66.000	66.500	61.749	284
2023-12-29	66.000	69.500	66.000	67.000	62.213	865
2023-12-28	66.500	66.500	64.500	66.000	61.285	968
2023-12-27	65.000	66.000	65.000	65.500	60.820	364
2023-12-22	65.000	65.500	64.500	65.500	60.820	514
2023-12-21	65.500	66.000	65.500	65.500	60.820	241
2023-12-19	66.000	66.000	65.000	65.500	60.820	863
2023-12-18	66.500	67.000	66.000	66.000	61.285	275
2023-12-15	66.500	67.500	66.000	66.500	61.749	1,052
2023-12-08	67.500	67.500	67.000	67.000	62.213	30
2023-12-07	67.000	67.000	66.500	66.500	61.749	854
2023-12-06	67.000	67.000	65.000	65.000	60.356	514

← NewerPage 11 of 18 · 1,037 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2.0000 EUR
2025-05-15	0.1400 EUR
2024-05-15	3.5000 EUR
2023-05-02	3.5000 EUR
2022-04-28	3.3000 EUR
2021-04-29	3.3000 EUR
2020-04-30	3.3000 EUR
2019-05-02	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.