NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 76.000 | 76.000 | 74.500 | 75.500 | 66.834 | 546 |
| 2023-04-06 | 76.000 | 76.000 | 75.000 | 75.500 | 66.834 | 407 |
| 2023-04-05 | 76.500 | 76.500 | 75.500 | 75.500 | 66.834 | 8 |
| 2023-04-04 | 75.500 | 76.000 | 75.500 | 76.000 | 67.277 | 175 |
| 2023-03-31 | 75.000 | 75.000 | 74.500 | 74.500 | 65.949 | 1,338 |
| 2023-03-30 | 75.000 | 75.000 | 74.000 | 75.000 | 66.392 | 279 |
| 2023-03-29 | 74.000 | 75.000 | 74.000 | 74.000 | 65.506 | 401 |
| 2023-03-28 | 75.000 | 75.500 | 72.500 | 74.500 | 65.949 | 886 |
| 2023-03-27 | 75.000 | 76.000 | 75.000 | 76.000 | 67.277 | 5 |
| 2023-03-24 | 75.000 | 77.000 | 75.000 | 75.000 | 66.392 | 164 |
| 2023-03-23 | 75.000 | 76.000 | 75.000 | 76.000 | 67.277 | 109 |
| 2023-03-22 | 75.000 | 76.500 | 75.000 | 75.500 | 66.834 | 16 |
| 2023-03-21 | 74.500 | 76.000 | 74.500 | 76.000 | 67.277 | 125 |
| 2023-03-20 | 74.500 | 76.500 | 74.500 | 75.000 | 66.392 | 206 |
| 2023-03-17 | 74.500 | 74.500 | 74.500 | 74.500 | 65.949 | 9 |
| 2023-03-16 | 74.500 | 75.500 | 74.500 | 75.500 | 66.834 | 12 |
| 2023-03-15 | 74.500 | 74.500 | 74.500 | 74.500 | 65.949 | 14 |
| 2023-03-14 | 74.000 | 75.500 | 74.000 | 75.500 | 66.834 | 60 |
| 2023-03-13 | 74.500 | 75.000 | 74.500 | 75.000 | 66.392 | 16 |
| 2023-03-10 | 76.000 | 76.000 | 74.000 | 75.500 | 66.834 | 336 |
| 2023-03-08 | 76.000 | 76.000 | 75.500 | 75.500 | 66.834 | 11 |
| 2023-03-07 | 76.500 | 76.500 | 75.000 | 75.000 | 66.392 | 52 |
| 2023-03-03 | 75.500 | 75.500 | 75.000 | 75.000 | 66.392 | 121 |
| 2023-03-02 | 77.000 | 77.000 | 76.500 | 76.500 | 67.719 | 350 |
| 2023-03-01 | 75.500 | 76.500 | 75.500 | 76.500 | 67.719 | 233 |
| 2023-02-24 | 75.000 | 75.000 | 75.000 | 75.000 | 66.392 | 100 |
| 2023-02-23 | 75.000 | 75.000 | 75.000 | 75.000 | 66.392 | 210 |
| 2023-02-21 | 75.500 | 75.500 | 75.000 | 75.000 | 66.392 | 39 |
| 2023-02-20 | 76.000 | 76.000 | 74.000 | 75.000 | 66.392 | 201 |
| 2023-02-17 | 76.000 | 76.000 | 74.500 | 76.000 | 67.277 | 1,358 |
| 2023-02-16 | 76.000 | 76.000 | 75.500 | 75.500 | 66.834 | 100 |
| 2023-02-14 | 76.500 | 76.500 | 76.000 | 76.000 | 67.277 | 162 |
| 2023-02-10 | 76.500 | 76.500 | 76.500 | 76.500 | 67.719 | 633 |
| 2023-02-09 | 76.000 | 76.000 | 75.500 | 76.000 | 67.277 | 430 |
| 2023-02-08 | 76.000 | 77.000 | 76.000 | 76.500 | 67.719 | 431 |
| 2023-02-06 | 76.000 | 76.000 | 75.500 | 75.500 | 66.834 | 50 |
| 2023-02-03 | 76.000 | 76.000 | 75.500 | 75.500 | 66.834 | 30 |
| 2023-02-02 | 76.000 | 76.000 | 74.000 | 75.000 | 66.392 | 460 |
| 2023-01-31 | 76.000 | 76.000 | 75.500 | 75.500 | 66.834 | 19 |
| 2023-01-30 | 75.000 | 75.000 | 75.000 | 75.000 | 66.392 | 100 |
| 2023-01-25 | 75.500 | 75.500 | 75.500 | 75.500 | 66.834 | 130 |
| 2023-01-23 | 75.500 | 75.500 | 75.000 | 75.000 | 66.392 | 50 |
| 2023-01-20 | 75.500 | 76.000 | 71.000 | 75.000 | 66.392 | 1,802 |
| 2023-01-18 | 75.000 | 76.000 | 75.000 | 76.000 | 67.277 | 25 |
| 2023-01-13 | 76.500 | 76.500 | 76.000 | 76.000 | 67.277 | 42 |
| 2023-01-12 | 77.000 | 77.000 | 75.000 | 76.000 | 67.277 | 110 |
| 2023-01-10 | 76.000 | 76.000 | 75.000 | 75.500 | 66.834 | 70 |
| 2023-01-06 | 75.500 | 76.000 | 75.500 | 75.500 | 66.834 | 30 |
| 2023-01-04 | 74.000 | 74.500 | 74.000 | 74.500 | 65.949 | 158 |
| 2023-01-03 | 74.000 | 74.000 | 73.500 | 73.500 | 65.064 | 542 |
| 2022-12-30 | 74.000 | 75.500 | 74.000 | 74.500 | 65.949 | 234 |
| 2022-12-28 | 74.500 | 75.500 | 74.500 | 75.500 | 66.834 | 135 |
| 2022-12-21 | 75.500 | 76.500 | 74.500 | 75.000 | 66.392 | 361 |
| 2022-12-16 | 75.500 | 76.500 | 75.500 | 76.000 | 67.277 | 77 |
| 2022-12-15 | 75.500 | 75.500 | 75.500 | 75.500 | 66.834 | 200 |
| 2022-12-08 | 75.000 | 76.000 | 75.000 | 76.000 | 67.277 | 20 |
| 2022-12-05 | 75.500 | 76.000 | 75.000 | 76.000 | 67.277 | 100 |
| 2022-12-01 | 76.500 | 76.500 | 76.000 | 76.000 | 67.277 | 120 |
| 2022-11-28 | 75.500 | 76.500 | 75.500 | 76.000 | 67.277 | 77 |
| 2022-11-22 | 76.500 | 76.500 | 76.000 | 76.000 | 67.277 | 5 |
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.