NÜRNBERGER Beteiligungs-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	53.800	53.800	50.000	50.000	49.167	2,040
2025-06-27	50.200	52.200	50.200	52.200	51.330	1,610
2025-06-26	50.200	50.200	49.300	49.400	48.577	294
2025-06-25	50.200	50.400	49.800	50.200	49.363	1,732
2025-06-24	50.000	50.400	48.000	49.300	48.478	5,803
2025-06-23	51.000	51.000	50.000	50.200	49.363	1,355
2025-06-20	50.600	50.800	50.600	50.800	49.953	100
2025-06-19	50.000	51.000	50.000	51.000	50.150	615
2025-06-18	51.800	51.800	50.800	50.800	49.953	1,386
2025-06-16	52.000	52.000	51.800	51.800	50.937	9
2025-06-13	51.000	51.400	51.000	51.400	50.543	386
2025-06-12	51.200	51.400	51.200	51.400	50.543	1
2025-06-11	52.400	52.600	52.400	52.600	51.723	6
2025-06-10	51.200	52.600	51.200	52.600	51.723	429
2025-06-09	52.000	52.800	51.000	51.000	50.150	352
2025-06-06	52.200	52.200	51.000	51.000	50.150	315
2025-06-05	53.400	53.600	52.400	52.400	51.527	273
2025-06-04	52.600	53.200	51.600	53.200	52.313	244
2025-06-03	52.200	52.600	52.000	52.200	51.330	165
2025-06-02	53.200	54.000	52.400	53.400	52.510	596
2025-05-30	53.800	53.800	50.000	52.400	51.527	3,836
2025-05-29	54.400	54.600	54.400	54.600	53.690	13
2025-05-28	54.800	55.000	53.800	55.000	54.083	273
2025-05-27	54.000	56.000	54.000	55.800	54.870	1,033
2025-05-26	54.000	54.600	53.800	54.200	53.297	261
2025-05-23	54.600	56.000	54.200	54.200	53.297	1,184
2025-05-22	56.600	56.600	55.400	56.400	55.460	678
2025-05-21	55.800	58.000	54.400	56.400	55.460	1,700
2025-05-20	53.800	57.600	53.600	55.800	54.870	2,091
2025-05-19	51.000	53.400	50.400	53.400	52.510	799
2025-05-16	51.400	51.600	50.000	50.800	49.953	1,181
2025-05-15	49.100	49.700	48.800	49.700	48.872	1,243
2025-05-14	46.600	52.000	46.600	49.500	48.537	1,511
2025-05-13	46.100	47.200	45.200	47.200	46.282	744
2025-05-12	44.600	45.800	44.600	45.800	44.909	241
2025-05-09	44.300	45.700	44.300	45.600	44.713	362
2025-05-08	44.400	46.000	43.300	43.500	42.654	1,337
2025-05-07	44.000	44.600	44.000	44.600	43.733	268
2025-05-06	43.300	44.000	42.900	44.000	43.144	423
2025-05-05	44.000	45.100	42.200	43.600	42.752	4,945
2025-05-02	47.000	47.000	44.400	44.400	43.537	242
2025-04-30	45.000	45.000	42.700	44.200	43.340	2,822
2025-04-29	46.000	47.200	46.000	46.100	45.204	591
2025-04-28	46.300	46.300	41.600	45.800	44.909	3,375
2025-04-25	46.100	49.400	46.100	46.100	45.204	1,639
2025-04-24	45.200	48.000	45.200	47.300	46.380	1,802
2025-04-23	44.400	47.600	44.200	44.700	43.831	3,667
2025-04-22	41.900	46.200	41.900	43.700	42.850	4,910
2025-04-17	42.100	42.900	41.000	42.000	41.183	2,545
2025-04-16	40.100	43.600	40.100	42.300	41.477	2,164
2025-04-15	40.800	40.800	39.400	39.500	38.732	2,449
2025-04-14	40.600	42.000	40.000	40.100	39.320	2,947
2025-04-11	41.000	41.000	39.500	40.100	39.320	2,772
2025-04-10	42.100	42.800	41.200	41.500	40.693	2,032
2025-04-09	42.900	43.100	42.900	42.900	42.066	204
2025-04-08	42.900	42.900	42.000	42.900	42.066	356
2025-04-07	42.600	43.900	40.200	43.900	43.046	4,211
2025-04-04	43.400	43.800	42.600	43.400	42.556	432
2025-04-03	43.800	44.000	43.000	44.000	43.144	494
2025-04-02	44.200	45.000	43.400	44.200	43.340	1,532

← NewerPage 6 of 18 · 1,037 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.