NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-10-16 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 476 |
| 2026-10-15 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 1 |
| 2026-10-14 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2026-10-13 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2026-10-12 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | 16 |
| 2026-10-09 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 0 |
| 2026-10-08 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | 4 |
| 2026-10-07 | 123.00 | 124.00 | 123.00 | 123.50 | 123.50 | 2 |
| 2026-10-06 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 501 |
| 2026-10-05 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 2 |
| 2026-10-02 | 123.50 | 124.00 | 123.00 | 123.00 | 123.00 | 3 |
| 2026-10-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-09-30 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2 |
| 2026-09-29 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 382 |
| 2026-09-28 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 396 |
| 2026-09-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-09-24 | 124.50 | 127.00 | 124.50 | 124.50 | 124.50 | 20 |
| 2026-09-23 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | 11 |
| 2026-09-22 | 124.50 | 124.50 | 122.00 | 124.50 | 124.50 | 39 |
| 2026-09-21 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 0 |
| 2026-09-18 | 123.50 | 124.50 | 123.50 | 124.50 | 124.50 | 31 |
| 2026-09-17 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 39 |
| 2026-09-16 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 13 |
| 2026-09-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-11 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 0 |
| 2026-09-10 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6 |
| 2026-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-09-02 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2026-09-01 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2026-08-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-28 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 17 |
| 2026-08-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-24 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | 32 |
| 2026-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-19 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1 |
| 2026-08-18 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2026-08-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-05 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 20 |
| 2026-08-04 | 126.00 | 126.00 | 122.50 | 124.50 | 124.50 | 108 |
| 2026-08-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-29 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2026-07-28 | 120.00 | 123.50 | 120.00 | 123.50 | 123.50 | 1 |
Page 1 of 18 · 1,038 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.