NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 74.500 | 76.000 | 74.500 | 76.000 | 67.277 | 45 |
| 2022-11-17 | 76.000 | 76.500 | 75.500 | 75.500 | 66.834 | 130 |
| 2022-11-16 | 75.000 | 76.000 | 75.000 | 75.500 | 66.834 | 31 |
| 2022-11-11 | 75.500 | 75.500 | 75.500 | 75.500 | 66.834 | 67 |
| 2022-11-10 | 74.500 | 75.000 | 74.500 | 75.000 | 66.392 | 55 |
| 2022-11-02 | 75.000 | 75.500 | 75.000 | 75.500 | 66.834 | 2,100 |
| 2022-10-21 | 76.000 | 76.000 | 75.000 | 75.500 | 66.834 | 265 |
| 2022-10-19 | 77.500 | 77.500 | 77.000 | 77.000 | 68.162 | 64 |
| 2022-10-17 | 76.500 | 77.500 | 76.500 | 77.500 | 68.605 | 55 |
| 2022-10-14 | 75.000 | 77.500 | 75.000 | 77.500 | 68.605 | 439 |
| 2022-10-07 | 73.500 | 75.000 | 73.500 | 74.000 | 65.506 | 74 |
| 2022-10-06 | 75.500 | 75.500 | 74.500 | 74.500 | 65.949 | 100 |
| 2022-10-05 | 75.000 | 75.500 | 75.000 | 75.500 | 66.834 | 1 |
| 2022-10-04 | 76.000 | 76.000 | 75.500 | 75.500 | 66.834 | 23 |
| 2022-09-30 | 75.500 | 76.000 | 75.500 | 75.500 | 66.834 | 532 |
| 2022-09-29 | 75.000 | 76.000 | 75.000 | 75.500 | 66.834 | 65 |
| 2022-09-28 | 75.000 | 75.500 | 75.000 | 75.500 | 66.834 | 69 |
| 2022-09-27 | 74.500 | 74.500 | 74.500 | 74.500 | 65.949 | 68 |
| 2022-09-26 | 75.500 | 75.500 | 75.500 | 75.500 | 66.834 | 32 |
| 2022-09-23 | 75.000 | 75.000 | 74.500 | 74.500 | 65.949 | 67 |
| 2022-09-22 | 74.000 | 74.000 | 74.000 | 74.000 | 65.506 | 100 |
| 2022-09-21 | 75.500 | 76.000 | 75.000 | 75.000 | 66.392 | 3 |
| 2022-09-20 | 75.000 | 75.500 | 74.000 | 75.000 | 66.392 | 482 |
| 2022-09-15 | 75.000 | 75.500 | 74.500 | 75.500 | 66.834 | 200 |
| 2022-09-13 | 75.000 | 76.500 | 75.000 | 76.500 | 67.719 | 5 |
| 2022-09-09 | 76.500 | 76.500 | 76.500 | 76.500 | 67.719 | 1 |
| 2022-09-08 | 76.000 | 77.500 | 76.000 | 77.000 | 68.162 | 236 |
| 2022-09-07 | 77.000 | 77.000 | 77.000 | 77.000 | 68.162 | 1 |
| 2022-09-06 | 78.000 | 78.000 | 78.000 | 78.000 | 69.047 | 1 |
| 2022-09-05 | 78.000 | 78.000 | 77.000 | 77.000 | 68.162 | 131 |
| 2022-09-02 | 77.000 | 79.000 | 77.000 | 79.000 | 69.932 | 452 |
| 2022-09-01 | 75.500 | 77.000 | 75.500 | 76.000 | 67.277 | 248 |
| 2022-08-31 | 75.500 | 76.500 | 75.500 | 76.500 | 67.719 | 8 |
| 2022-08-30 | 75.000 | 75.000 | 75.000 | 75.000 | 66.392 | 1 |
| 2022-08-29 | 76.500 | 76.500 | 76.500 | 76.500 | 67.719 | 1 |
| 2022-08-26 | 76.500 | 76.500 | 75.000 | 75.000 | 66.392 | 26 |
| 2022-08-25 | 76.000 | 76.500 | 76.000 | 76.500 | 67.719 | 326 |
| 2022-08-24 | 76.500 | 76.500 | 75.000 | 75.000 | 66.392 | 401 |
| 2022-08-23 | 76.500 | 76.500 | 76.500 | 76.500 | 67.719 | 256 |
| 2022-08-22 | 76.500 | 76.500 | 75.000 | 75.000 | 66.392 | 26 |
| 2022-08-19 | 76.000 | 76.500 | 76.000 | 76.500 | 67.719 | 238 |
| 2022-08-18 | 75.000 | 75.000 | 75.000 | 75.000 | 66.392 | 1 |
| 2022-08-17 | 76.000 | 76.000 | 75.500 | 76.000 | 67.277 | 299 |
| 2022-08-16 | 75.500 | 76.000 | 75.000 | 75.000 | 66.392 | 403 |
| 2022-08-15 | 75.500 | 76.000 | 74.000 | 75.000 | 66.392 | 309 |
| 2022-08-10 | 75.500 | 76.000 | 75.500 | 75.500 | 66.834 | 119 |
| 2022-08-09 | 75.000 | 76.000 | 74.000 | 76.000 | 67.277 | 262 |
| 2022-08-08 | 75.500 | 75.500 | 75.500 | 75.500 | 66.834 | 80 |
| 2022-08-05 | 76.500 | 76.500 | 76.000 | 76.000 | 67.277 | 170 |
| 2022-08-02 | 76.000 | 76.000 | 76.000 | 76.000 | 67.277 | 70 |
| 2022-08-01 | 77.000 | 77.000 | 76.500 | 76.500 | 67.719 | 443 |
| 2022-07-29 | 77.000 | 77.500 | 77.000 | 77.500 | 68.605 | 332 |
| 2022-07-27 | 76.000 | 77.000 | 76.000 | 76.500 | 67.719 | 104 |
| 2022-07-26 | 76.000 | 76.000 | 75.000 | 75.000 | 66.392 | 20 |
| 2022-07-25 | 74.500 | 75.000 | 74.500 | 75.000 | 66.392 | 107 |
| 2022-07-22 | 74.500 | 74.500 | 74.500 | 74.500 | 65.949 | 10 |
| 2022-07-21 | 73.500 | 74.000 | 73.000 | 74.000 | 65.506 | 200 |
| 2022-07-20 | 75.000 | 75.000 | 74.000 | 75.000 | 66.392 | 630 |
| 2022-07-19 | 76.000 | 77.000 | 76.000 | 76.000 | 67.277 | 160 |
| 2022-07-18 | 76.500 | 76.500 | 75.000 | 75.500 | 66.834 | 298 |
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.