NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 78.000 | 78.500 | 78.000 | 78.500 | 66.693 | 226 |
| 2021-11-17 | 78.000 | 78.500 | 78.000 | 78.500 | 66.693 | 417 |
| 2021-11-16 | 78.500 | 79.000 | 78.500 | 79.000 | 67.118 | 234 |
| 2021-11-12 | 79.000 | 79.000 | 78.500 | 79.000 | 67.118 | 218 |
| 2021-11-11 | 78.500 | 78.500 | 77.500 | 78.500 | 66.693 | 57 |
| 2021-11-10 | 78.000 | 78.500 | 78.000 | 78.500 | 66.693 | 432 |
| 2021-11-09 | 79.000 | 79.500 | 78.500 | 79.000 | 67.118 | 321 |
| 2021-11-08 | 79.500 | 80.000 | 79.000 | 79.500 | 67.543 | 188 |
| 2021-11-05 | 80.000 | 80.000 | 80.000 | 80.000 | 67.968 | 24 |
| 2021-11-04 | 80.000 | 80.000 | 79.500 | 80.000 | 67.968 | 17 |
| 2021-11-02 | 80.000 | 80.000 | 80.000 | 80.000 | 67.968 | 131 |
| 2021-11-01 | 79.500 | 79.500 | 79.500 | 79.500 | 67.543 | 75 |
| 2021-10-28 | 80.000 | 80.000 | 80.000 | 80.000 | 67.968 | 309 |
| 2021-10-27 | 79.500 | 79.500 | 79.500 | 79.500 | 67.543 | 95 |
| 2021-10-25 | 79.000 | 80.000 | 79.000 | 80.000 | 67.968 | 581 |
| 2021-10-22 | 80.000 | 80.000 | 79.000 | 79.000 | 67.118 | 66 |
| 2021-10-21 | 80.000 | 80.000 | 79.500 | 79.500 | 67.543 | 20 |
| 2021-10-19 | 79.500 | 80.000 | 79.500 | 79.500 | 67.543 | 175 |
| 2021-10-18 | 78.500 | 80.000 | 78.000 | 80.000 | 67.968 | 1,746 |
| 2021-10-15 | 79.500 | 79.500 | 78.500 | 79.000 | 67.118 | 131 |
| 2021-10-14 | 79.500 | 79.500 | 79.000 | 79.500 | 67.543 | 69 |
← NewerPage 18 of 18 · 1,041 trading days
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.