NÜRNBERGER Beteiligungs-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	52.000	52.000	50.500	51.500	50.498	572
2024-09-27	51.000	52.000	51.000	52.000	50.989	125
2024-09-26	52.000	52.500	50.500	52.500	51.479	338
2024-09-25	53.000	54.000	51.500	53.000	51.969	901
2024-09-24	53.500	54.000	53.000	54.000	52.950	231
2024-09-23	53.000	54.000	52.500	53.000	51.969	691
2024-09-20	52.000	53.000	52.000	53.000	51.969	10
2024-09-19	54.000	54.000	51.000	52.500	51.479	951
2024-09-18	54.000	54.000	53.000	53.500	52.460	219
2024-09-17	54.000	54.500	54.000	54.000	52.950	203
2024-09-16	53.500	54.000	50.500	54.000	52.950	521
2024-09-13	54.500	54.500	53.500	53.500	52.460	193
2024-09-12	55.500	55.500	55.000	55.000	53.930	1
2024-09-11	54.500	55.500	54.500	55.500	54.421	15
2024-09-10	55.000	55.500	55.000	55.000	53.930	64
2024-09-06	54.000	54.500	54.000	54.500	53.440	18
2024-09-05	54.500	55.000	54.500	55.000	53.930	157
2024-09-04	55.500	55.500	53.000	55.000	53.930	485
2024-09-03	56.000	56.000	55.000	55.000	53.930	123
2024-09-02	56.000	56.000	55.500	55.500	54.421	205
2024-08-30	55.500	55.500	55.500	55.500	54.421	50
2024-08-29	55.500	55.500	54.500	55.000	53.930	740
2024-08-28	54.000	54.000	54.000	54.000	52.950	101
2024-08-27	55.000	55.000	54.500	54.500	53.440	11
2024-08-26	54.500	54.500	54.500	54.500	53.440	6
2024-08-23	56.000	56.000	55.500	55.500	54.421	94
2024-08-22	56.000	57.500	56.000	56.000	54.911	568
2024-08-21	56.500	57.500	56.500	57.000	55.892	286
2024-08-20	56.000	57.000	56.000	56.000	54.911	134
2024-08-19	56.000	56.000	56.000	56.000	54.911	6
2024-08-16	56.000	56.500	55.500	56.500	55.401	52
2024-08-15	57.500	57.500	54.500	54.500	53.440	686
2024-08-14	56.500	57.000	56.500	57.000	55.892	20
2024-08-13	56.500	57.000	56.500	56.500	55.401	974
2024-08-12	56.500	56.500	55.500	55.500	54.421	595
2024-08-09	57.500	57.500	56.500	56.500	55.401	427
2024-08-08	56.000	59.000	56.000	57.500	56.382	1,236
2024-08-07	57.500	57.500	55.500	55.500	54.421	104
2024-08-06	55.500	59.000	55.500	57.500	56.382	963
2024-08-05	55.500	56.500	54.000	55.500	54.421	1,497
2024-08-02	58.500	58.500	55.000	55.000	53.930	576
2024-08-01	58.500	58.500	57.500	58.500	57.362	609
2024-07-31	56.000	58.000	56.000	58.000	56.872	882
2024-07-30	58.000	58.500	57.000	57.000	55.892	878
2024-07-29	60.500	60.500	58.000	58.500	57.362	1,099
2024-07-26	61.000	61.500	60.000	61.500	60.304	1,270
2024-07-25	61.000	61.000	61.000	61.000	59.814	83
2024-07-24	60.500	63.500	59.000	59.500	58.343	1,402
2024-07-23	60.500	60.500	60.500	60.500	59.323	3
2024-07-22	60.500	60.500	60.000	60.000	58.833	134
2024-07-19	60.500	60.500	60.000	60.500	59.323	285
2024-07-18	60.500	60.500	60.500	60.500	59.323	43
2024-07-17	60.500	61.500	60.500	61.000	59.814	1,074
2024-07-16	60.000	60.500	59.500	60.000	58.833	396
2024-07-15	59.500	59.500	59.500	59.500	58.343	30
2024-07-12	60.000	60.500	59.500	60.500	59.323	477
2024-07-11	59.500	60.500	59.500	59.500	58.343	168
2024-07-10	60.000	60.500	59.500	59.500	58.343	252
2024-07-09	61.000	61.000	59.500	59.500	58.343	326
2024-07-08	60.500	60.500	60.500	60.500	59.323	1

← NewerPage 9 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.