NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 46.200 | 47.200 | 46.000 | 47.000 | 46.086 | 871 |
| 2024-12-30 | 47.800 | 49.400 | 47.600 | 47.600 | 46.674 | 589 |
| 2024-12-27 | 49.400 | 49.400 | 47.000 | 47.600 | 46.674 | 476 |
| 2024-12-23 | 49.200 | 49.200 | 48.400 | 49.000 | 48.047 | 84 |
| 2024-12-20 | 48.400 | 49.000 | 48.200 | 48.800 | 47.851 | 407 |
| 2024-12-19 | 49.000 | 49.000 | 48.600 | 48.600 | 47.655 | 100 |
| 2024-12-18 | 49.000 | 49.600 | 48.400 | 48.800 | 47.851 | 1,591 |
| 2024-12-17 | 49.000 | 49.000 | 48.600 | 48.800 | 47.851 | 110 |
| 2024-12-16 | 49.200 | 50.000 | 49.000 | 49.000 | 48.047 | 988 |
| 2024-12-13 | 49.600 | 49.600 | 49.000 | 49.600 | 48.635 | 642 |
| 2024-12-12 | 49.400 | 49.600 | 49.400 | 49.400 | 48.439 | 3,021 |
| 2024-12-11 | 49.400 | 49.800 | 49.400 | 49.800 | 48.832 | 266 |
| 2024-12-10 | 49.800 | 50.000 | 49.000 | 50.000 | 49.028 | 1,935 |
| 2024-12-09 | 52.000 | 52.000 | 51.000 | 51.000 | 50.008 | 575 |
| 2024-12-06 | 51.000 | 51.000 | 51.000 | 51.000 | 50.008 | 228 |
| 2024-12-05 | 51.000 | 52.000 | 51.000 | 52.000 | 50.989 | 200 |
| 2024-12-04 | 50.000 | 50.500 | 50.000 | 50.500 | 49.518 | 89 |
| 2024-12-03 | 51.000 | 51.500 | 51.000 | 51.500 | 50.498 | 30 |
| 2024-11-29 | 51.000 | 51.500 | 51.000 | 51.500 | 50.498 | 80 |
| 2024-11-28 | 52.000 | 52.000 | 50.000 | 50.000 | 49.028 | 431 |
| 2024-11-26 | 52.000 | 52.000 | 51.000 | 51.000 | 50.008 | 5 |
| 2024-11-25 | 50.500 | 51.500 | 50.000 | 51.500 | 50.498 | 771 |
| 2024-11-22 | 52.500 | 52.500 | 49.400 | 51.000 | 50.008 | 1,540 |
| 2024-11-21 | 51.000 | 53.000 | 48.200 | 52.000 | 50.989 | 1,018 |
| 2024-11-20 | 53.500 | 56.000 | 53.500 | 56.000 | 54.911 | 885 |
| 2024-11-19 | 52.000 | 53.000 | 52.000 | 52.000 | 50.989 | 302 |
| 2024-11-18 | 54.000 | 54.000 | 51.000 | 51.000 | 50.008 | 317 |
| 2024-11-15 | 53.000 | 54.000 | 53.000 | 54.000 | 52.950 | 5 |
| 2024-11-14 | 54.000 | 54.000 | 54.000 | 54.000 | 52.950 | 5 |
| 2024-11-13 | 53.500 | 55.000 | 53.000 | 53.000 | 51.969 | 662 |
| 2024-11-12 | 53.500 | 56.500 | 52.000 | 52.000 | 50.989 | 1,909 |
| 2024-11-11 | 53.500 | 56.000 | 53.500 | 56.000 | 54.911 | 698 |
| 2024-11-08 | 53.000 | 53.000 | 53.000 | 53.000 | 51.969 | 9 |
| 2024-11-07 | 51.000 | 52.000 | 51.000 | 52.000 | 50.989 | 765 |
| 2024-11-06 | 53.000 | 53.000 | 49.600 | 49.600 | 48.635 | 1,244 |
| 2024-11-05 | 51.500 | 54.000 | 51.500 | 54.000 | 52.950 | 800 |
| 2024-11-04 | 51.000 | 52.000 | 51.000 | 52.000 | 50.989 | 587 |
| 2024-11-01 | 51.000 | 51.500 | 49.200 | 51.500 | 50.498 | 1,423 |
| 2024-10-31 | 51.000 | 52.000 | 50.500 | 50.500 | 49.518 | 621 |
| 2024-10-30 | 52.500 | 52.500 | 50.500 | 51.000 | 50.008 | 1,122 |
| 2024-10-29 | 51.000 | 53.000 | 51.000 | 53.000 | 51.969 | 122 |
| 2024-10-28 | 52.500 | 52.500 | 51.500 | 51.500 | 50.498 | 33 |
| 2024-10-25 | 51.000 | 52.000 | 51.000 | 52.000 | 50.989 | 279 |
| 2024-10-24 | 53.000 | 53.000 | 51.500 | 52.000 | 50.989 | 169 |
| 2024-10-23 | 52.500 | 52.500 | 51.500 | 51.500 | 50.498 | 42 |
| 2024-10-22 | 51.500 | 51.500 | 51.500 | 51.500 | 50.498 | 504 |
| 2024-10-21 | 51.500 | 52.500 | 51.500 | 51.500 | 50.498 | 508 |
| 2024-10-18 | 51.000 | 51.000 | 48.600 | 51.000 | 50.008 | 4,140 |
| 2024-10-17 | 52.000 | 52.500 | 51.000 | 52.000 | 50.989 | 432 |
| 2024-10-16 | 51.500 | 53.000 | 50.500 | 51.500 | 50.498 | 2,156 |
| 2024-10-15 | 54.000 | 54.000 | 50.500 | 52.500 | 51.479 | 2,074 |
| 2024-10-14 | 55.500 | 55.500 | 55.000 | 55.000 | 53.930 | 298 |
| 2024-10-11 | 54.500 | 55.500 | 54.500 | 55.000 | 53.930 | 347 |
| 2024-10-10 | 53.500 | 54.500 | 53.000 | 54.500 | 53.440 | 121 |
| 2024-10-09 | 54.500 | 54.500 | 54.500 | 54.500 | 53.440 | 1 |
| 2024-10-08 | 55.000 | 55.500 | 54.500 | 54.500 | 53.440 | 204 |
| 2024-10-07 | 54.000 | 55.500 | 53.000 | 55.000 | 53.930 | 767 |
| 2024-10-04 | 52.000 | 54.000 | 52.000 | 53.500 | 52.460 | 1,156 |
| 2024-10-02 | 51.500 | 52.000 | 51.000 | 51.000 | 50.008 | 223 |
| 2024-10-01 | 51.000 | 51.500 | 51.000 | 51.500 | 50.498 | 1 |
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.