NÜRNBERGER Beteiligungs-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	69.000	70.000	68.000	69.500	64.534	1,279
2023-08-21	70.000	70.000	70.000	70.000	64.999	33
2023-08-18	71.000	71.000	70.500	70.500	65.463	110
2023-08-17	71.000	71.000	70.500	70.500	65.463	50
2023-08-15	70.500	70.500	70.500	70.500	65.463	251
2023-08-14	70.000	71.000	70.000	71.000	65.927	127
2023-08-11	71.500	71.500	71.500	71.500	66.392	173
2023-08-10	71.000	71.000	71.000	71.000	65.927	687
2023-08-09	71.000	71.500	71.000	71.500	66.392	262
2023-08-07	72.000	72.000	71.000	71.000	65.927	103
2023-08-04	72.500	72.500	72.000	72.000	66.856	69
2023-08-01	72.500	73.000	72.000	73.000	67.784	641
2023-07-28	71.000	71.500	70.500	71.500	66.392	36
2023-07-27	72.000	72.000	71.500	71.500	66.392	198
2023-07-26	71.000	71.500	71.000	71.500	66.392	72
2023-07-25	71.000	71.500	71.000	71.500	66.392	90
2023-07-24	70.500	71.000	70.500	71.000	65.927	310
2023-07-21	70.500	71.000	70.500	71.000	65.927	4
2023-07-20	72.000	72.000	71.500	71.500	66.392	36
2023-07-18	70.500	71.000	70.500	71.000	65.927	156
2023-07-17	68.000	70.000	68.000	70.000	64.999	152
2023-07-14	71.000	71.000	68.000	68.000	63.142	2,703
2023-07-07	71.500	72.500	71.500	72.000	66.856	340
2023-07-06	71.500	72.500	71.500	72.500	67.320	66
2023-07-04	71.500	72.500	71.500	72.500	67.320	50
2023-06-28	71.500	72.500	71.500	72.500	67.320	73
2023-06-23	74.000	74.000	72.500	72.500	67.320	191
2023-06-22	72.000	73.000	72.000	73.000	67.784	98
2023-06-20	72.500	73.500	72.500	73.500	68.249	7
2023-06-12	75.000	75.000	74.000	74.000	68.713	35
2023-06-09	75.000	75.000	73.000	74.000	68.713	141
2023-06-07	74.000	75.000	74.000	74.500	69.177	211
2023-06-06	74.000	74.500	74.000	74.500	69.177	112
2023-06-02	74.000	74.000	74.000	74.000	68.713	14
2023-06-01	74.000	74.000	74.000	74.000	68.713	60
2023-05-30	73.500	73.500	72.500	73.000	67.784	225
2023-05-29	75.000	75.000	74.500	74.500	69.177	3
2023-05-26	73.500	75.000	73.500	74.500	69.177	250
2023-05-24	74.000	74.500	73.500	74.500	69.177	127
2023-05-23	75.000	75.500	75.000	75.000	69.642	100
2023-05-19	75.000	75.000	73.500	74.500	69.177	315
2023-05-18	75.500	75.500	74.500	74.500	69.177	50
2023-05-15	73.500	75.000	73.500	74.500	69.177	50
2023-05-12	74.500	74.500	74.000	74.500	69.177	212
2023-05-09	74.500	75.500	74.500	75.500	70.106	261
2023-05-08	73.500	73.500	73.500	73.500	68.249	218
2023-05-04	74.500	74.500	73.000	74.000	68.713	490
2023-05-03	76.000	76.000	75.000	75.000	69.642	126
2023-05-02	76.500	78.000	74.000	75.000	69.642	340
2023-04-28	77.000	77.500	77.000	77.500	68.605	57
2023-04-27	78.500	78.500	76.500	76.500	67.719	40
2023-04-26	77.000	78.000	77.000	77.500	68.605	125
2023-04-25	78.500	78.500	78.000	78.000	69.047	110
2023-04-24	78.500	78.500	78.500	78.500	69.490	5
2023-04-21	78.000	79.500	78.000	79.000	69.932	123
2023-04-20	78.500	79.000	78.500	79.000	69.932	108
2023-04-18	77.500	77.500	77.000	77.000	68.162	97
2023-04-17	76.500	78.500	76.000	77.500	68.605	2,011
2023-04-13	76.000	76.000	75.500	75.500	66.834	14
2023-04-12	76.000	76.000	75.500	75.500	66.834	342

← NewerPage 13 of 18 · 1,041 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.