NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2026-07-24 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2026-07-22 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 6 |
| 2026-07-21 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1 |
| 2026-07-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2 |
| 2026-07-17 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | 140 |
| 2026-07-16 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1 |
| 2026-07-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 8 |
| 2026-07-14 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3 |
| 2026-07-13 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 2 |
| 2026-07-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2 |
| 2026-07-09 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-08 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1 |
| 2026-07-03 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | 4 |
| 2026-07-02 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 3 |
| 2026-07-01 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 3 |
| 2026-06-30 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 3 |
| 2026-06-29 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3 |
| 2026-06-25 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 3 |
| 2026-06-24 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 93 |
| 2026-06-22 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 932 |
| 2026-06-19 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 2 |
| 2026-06-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 6 |
| 2026-06-16 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | 1,238 |
| 2026-06-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 56 |
| 2026-06-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 88 |
| 2026-06-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1 |
| 2026-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 112 |
| 2026-06-08 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1 |
| 2026-06-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
| 2026-06-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
| 2026-06-03 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 449 |
| 2026-06-02 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 259 |
| 2026-06-01 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 25 |
| 2026-05-28 | 119.50 | 119.50 | 119.50 | 119.50 | 117.51 | 10 |
| 2026-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-05-26 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 20 |
| 2026-05-25 | 123.50 | 123.50 | 123.50 | 123.50 | 121.44 | 200 |
| 2026-05-22 | 120.50 | 120.50 | 120.50 | 120.50 | 118.49 | 2 |
| 2026-05-21 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 311 |
| 2026-05-20 | 120.50 | 120.50 | 120.00 | 120.00 | 118.00 | 24 |
| 2026-05-19 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-05-18 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 132 |
| 2026-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-05-13 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-05-12 | 119.50 | 120.50 | 119.50 | 120.00 | 118.00 | 146 |
| 2026-05-11 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 3 |
| 2026-05-08 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-05-06 | 124.00 | 124.00 | 121.00 | 121.00 | 118.98 | 48 |
| 2026-05-05 | 122.00 | 123.50 | 121.00 | 122.50 | 120.46 | 85 |
| 2026-05-04 | 119.50 | 121.00 | 119.50 | 121.00 | 118.98 | 1 |
| 2026-04-30 | 124.50 | 124.50 | 120.00 | 120.00 | 118.00 | 26 |
| 2026-04-23 | 123.00 | 123.50 | 123.00 | 123.50 | 121.44 | 1 |
| 2026-04-22 | 120.00 | 121.00 | 120.00 | 121.00 | 118.98 | 1 |
| 2026-04-17 | 120.00 | 121.00 | 120.00 | 121.00 | 118.98 | 1 |
| 2026-04-10 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 2 |
| 2026-04-07 | 121.00 | 122.00 | 120.50 | 121.00 | 118.98 | 32 |
| 2026-04-02 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 2 |
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.