NÜRNBERGER Beteiligungs-AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	64.400	64.400	64.200	64.200	63.130	2
2025-09-22	65.000	65.000	64.600	64.600	63.523	89
2025-09-19	64.200	64.800	64.200	64.600	63.523	180
2025-09-18	65.000	65.800	64.400	64.600	63.523	2,265
2025-09-17	64.000	64.200	63.800	64.200	63.130	350
2025-09-16	64.000	64.200	63.800	63.800	62.737	408
2025-09-15	64.000	65.000	64.000	64.600	63.523	503
2025-09-12	64.600	66.000	63.400	63.400	62.343	3,014
2025-09-11	63.000	66.000	63.000	65.800	64.703	8,209
2025-09-10	62.600	63.000	62.400	62.800	61.753	611
2025-09-09	63.000	63.000	62.400	62.800	61.753	2,023
2025-09-08	63.400	63.400	62.200	62.400	61.360	284
2025-09-05	62.400	62.800	62.400	62.800	61.753	414
2025-09-04	63.000	63.000	62.600	63.000	61.950	360
2025-09-03	62.600	63.000	62.400	62.800	61.753	1,595
2025-09-02	62.400	63.000	62.400	62.800	61.753	814
2025-09-01	62.600	63.000	62.000	62.400	61.360	1,265
2025-08-29	64.000	64.000	63.800	64.000	62.933	1,227
2025-08-28	65.200	65.200	64.200	64.200	63.130	3,364
2025-08-27	67.000	67.000	64.800	65.800	64.703	983
2025-08-26	65.000	66.600	64.800	66.000	64.900	1,534
2025-08-25	63.800	66.000	63.800	65.400	64.310	1,583
2025-08-22	63.600	65.000	63.600	64.600	63.523	5,616
2025-08-21	63.800	64.000	63.000	63.800	62.737	882
2025-08-20	64.400	64.800	63.000	63.400	62.343	5,309
2025-08-19	65.400	65.400	64.400	64.800	63.720	3,561
2025-08-18	65.000	65.800	64.800	65.200	64.113	852
2025-08-15	65.200	66.000	65.000	65.000	63.917	465
2025-08-14	63.800	65.800	63.800	65.200	64.113	3,561
2025-08-13	62.800	63.800	62.000	63.800	62.737	6,957
2025-08-12	61.000	65.000	60.000	62.000	60.967	16,135
2025-08-11	58.800	62.000	58.600	62.000	60.967	7,163
2025-08-08	57.400	61.000	57.400	59.600	58.607	16,205
2025-08-07	52.200	53.800	51.800	53.600	52.707	784
2025-08-06	52.200	52.200	52.200	52.200	51.330	5
2025-08-05	51.600	51.800	51.600	51.800	50.937	35
2025-08-04	52.000	53.600	50.800	51.400	50.543	883
2025-08-01	50.400	51.000	50.400	50.800	49.953	26
2025-07-31	50.400	51.400	50.400	51.400	50.543	557
2025-07-30	50.400	50.800	50.400	50.800	49.953	10
2025-07-28	50.400	51.000	50.400	50.800	49.953	542
2025-07-25	51.000	51.200	50.400	50.400	49.560	298
2025-07-24	50.400	50.800	50.400	50.800	49.953	5
2025-07-23	50.200	50.400	50.000	50.400	49.560	221
2025-07-22	50.400	50.400	50.000	50.000	49.167	525
2025-07-21	51.000	51.000	50.400	51.000	50.150	159
2025-07-18	50.200	51.200	50.200	50.800	49.953	64
2025-07-17	50.400	50.800	50.200	50.800	49.953	541
2025-07-16	51.000	51.000	51.000	51.000	50.150	660
2025-07-15	51.200	52.000	50.800	50.800	49.953	1,761
2025-07-14	51.000	51.200	51.000	51.200	50.347	385
2025-07-11	53.400	53.400	51.000	51.600	50.740	2,875
2025-07-10	51.000	54.000	51.000	53.600	52.707	2,719
2025-07-09	50.000	51.800	49.900	51.800	50.937	535
2025-07-08	50.200	51.400	49.800	50.400	49.560	811
2025-07-07	51.400	51.400	50.800	50.800	49.953	17
2025-07-04	51.600	51.800	51.600	51.600	50.740	34
2025-07-03	52.200	52.200	52.000	52.000	51.133	10
2025-07-02	52.200	52.200	51.400	51.600	50.740	303
2025-07-01	50.800	51.400	50.000	51.400	50.543	399

← NewerPage 5 of 18 · 1,040 trading daysOlder →

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.