NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 119.50 | 121.00 | 119.50 | 120.50 | 118.49 | 65 |
| 2026-03-25 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 2 |
| 2026-03-24 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 4 |
| 2026-03-23 | 120.00 | 120.00 | 119.50 | 120.00 | 118.00 | 147 |
| 2026-03-20 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 21 |
| 2026-03-19 | 119.50 | 121.50 | 119.50 | 120.50 | 118.49 | 321 |
| 2026-03-18 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 1 |
| 2026-03-17 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 1 |
| 2026-03-12 | 121.50 | 121.50 | 121.00 | 121.00 | 118.98 | 30 |
| 2026-03-10 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 316 |
| 2026-03-09 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 16 |
| 2026-03-06 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 125 |
| 2026-03-05 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 58 |
| 2026-03-04 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 10 |
| 2026-03-03 | 120.50 | 120.50 | 119.50 | 120.00 | 118.00 | 90 |
| 2026-03-02 | 122.00 | 122.00 | 121.00 | 121.00 | 118.98 | 10 |
| 2026-02-27 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 1,064 |
| 2026-02-26 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 992 |
| 2026-02-25 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 403 |
| 2026-02-24 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 720 |
| 2026-02-23 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 24 |
| 2026-02-19 | 119.50 | 120.50 | 119.50 | 120.00 | 118.00 | 70 |
| 2026-02-18 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 202 |
| 2026-02-17 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 63 |
| 2026-02-16 | 119.50 | 119.50 | 119.50 | 119.50 | 117.51 | 27 |
| 2026-02-12 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 27 |
| 2026-02-11 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 6,585 |
| 2026-02-09 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 175 |
| 2026-02-06 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 631 |
| 2026-02-05 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 822 |
| 2026-02-03 | 120.50 | 120.50 | 120.00 | 120.00 | 118.00 | 11 |
| 2026-02-02 | 120.50 | 120.50 | 120.50 | 120.50 | 118.49 | 1 |
| 2026-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 98 |
| 2026-01-29 | 120.50 | 120.50 | 120.00 | 120.00 | 118.00 | 14 |
| 2026-01-28 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 14 |
| 2026-01-27 | 120.00 | 120.50 | 120.00 | 120.00 | 118.00 | 187 |
| 2026-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 118.00 | 344 |
| 2026-01-22 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 4 |
| 2026-01-21 | 120.50 | 120.50 | 120.00 | 120.50 | 118.49 | 48 |
| 2026-01-20 | 120.00 | 120.50 | 120.00 | 120.00 | 118.00 | 260 |
| 2026-01-19 | 120.00 | 120.50 | 120.00 | 120.00 | 118.00 | 14 |
| 2026-01-16 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 7 |
| 2026-01-15 | 120.50 | 120.50 | 120.50 | 120.50 | 118.49 | 44 |
| 2026-01-14 | 120.00 | 120.50 | 120.00 | 120.00 | 118.00 | 98 |
| 2026-01-13 | 120.00 | 120.50 | 120.00 | 120.00 | 118.00 | 449 |
| 2026-01-12 | 120.00 | 121.00 | 120.00 | 120.00 | 118.00 | 111 |
| 2026-01-09 | 120.00 | 121.00 | 120.00 | 121.00 | 118.98 | 104 |
| 2026-01-08 | 120.00 | 121.00 | 120.00 | 121.00 | 118.98 | 371 |
| 2026-01-07 | 120.00 | 121.00 | 120.00 | 120.50 | 118.49 | 46 |
| 2026-01-06 | 120.00 | 121.00 | 120.00 | 121.00 | 118.98 | 9 |
| 2026-01-05 | 120.00 | 121.00 | 119.50 | 121.00 | 118.98 | 370 |
| 2026-01-02 | 120.50 | 121.00 | 120.00 | 120.00 | 118.00 | 72 |
| 2025-12-30 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 111 |
| 2025-12-29 | 120.50 | 120.50 | 120.00 | 120.00 | 118.00 | 954 |
| 2025-12-23 | 119.50 | 120.00 | 119.50 | 120.00 | 118.00 | 1,334 |
| 2025-12-22 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 202 |
| 2025-12-19 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 233 |
| 2025-12-18 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 77 |
| 2025-12-17 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 323 |
| 2025-12-16 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 28 |
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.