Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	94.700	95.450	93.750	94.250	92.825	191,028
2024-08-29	91.650	94.650	91.650	94.600	93.169	64,803
2024-08-28	91.250	92.850	91.250	91.500	90.116	43,380
2024-08-27	89.700	91.500	89.550	91.500	90.116	60,029
2024-08-26	89.950	90.450	88.800	89.600	88.245	23,315
2024-08-23	91.100	91.750	90.050	90.500	89.131	37,733
2024-08-22	91.400	92.450	90.700	91.500	90.116	55,642
2024-08-21	90.350	91.550	89.850	91.400	90.018	53,986
2024-08-20	90.900	91.950	89.900	90.200	88.836	61,391
2024-08-19	88.750	90.500	88.700	90.500	89.131	39,691
2024-08-16	90.300	90.300	88.850	88.900	87.556	49,576
2024-08-15	89.250	90.100	88.150	89.650	88.294	31,611
2024-08-14	87.950	89.050	87.650	89.050	87.703	51,570
2024-08-13	87.500	87.800	86.300	87.100	85.783	41,866
2024-08-12	86.000	88.100	85.900	87.400	86.078	59,412
2024-08-09	86.950	87.600	86.000	86.950	85.635	33,486
2024-08-08	86.000	86.850	84.000	86.850	85.537	77,661
2024-08-07	86.000	87.700	86.000	86.850	85.537	66,684
2024-08-06	85.000	86.000	83.950	85.900	84.601	136,257
2024-08-05	81.350	84.550	80.100	84.150	82.877	105,049
2024-08-02	86.650	87.000	83.900	84.750	83.468	98,965
2024-08-01	87.950	89.050	87.100	88.600	87.260	92,226
2024-07-31	84.000	89.400	83.400	88.350	87.014	124,008
2024-07-30	86.200	87.650	85.800	86.150	84.847	58,619
2024-07-29	86.700	87.650	85.700	85.750	84.453	66,029
2024-07-26	85.900	86.750	85.100	86.400	85.093	63,254
2024-07-25	86.200	86.800	85.000	86.050	84.749	86,025
2024-07-24	90.150	91.200	86.900	87.050	85.734	100,110
2024-07-23	90.550	92.000	90.250	90.950	89.575	87,926
2024-07-22	90.350	90.350	89.000	89.800	88.442	77,860
2024-07-19	89.750	90.550	88.900	89.950	88.590	79,677
2024-07-18	90.550	91.300	89.300	89.300	87.950	93,254
2024-07-17	92.550	93.300	90.650	90.650	89.279	124,411
2024-07-16	92.900	93.650	92.550	93.150	91.741	44,565
2024-07-15	93.800	95.050	92.950	92.950	91.544	80,901
2024-07-12	92.700	93.500	92.000	93.500	92.086	81,341
2024-07-11	91.500	93.600	91.200	93.000	91.594	92,929
2024-07-10	91.100	92.650	90.350	91.850	90.461	86,497
2024-07-09	92.800	93.450	90.150	91.000	89.624	156,870
2024-07-08	92.600	94.900	92.600	93.700	92.283	94,785
2024-07-05	93.500	95.700	93.350	95.100	93.662	59,524
2024-07-04	93.950	94.050	92.500	93.250	91.840	40,635
2024-07-03	92.900	93.950	91.750	93.600	92.184	48,511
2024-07-02	93.000	93.000	89.800	92.100	90.707	72,728
2024-07-01	92.050	92.450	90.850	92.350	90.953	70,342
2024-06-28	93.350	93.350	91.850	91.850	90.461	85,559
2024-06-27	92.550	93.650	92.150	93.100	91.692	100,208
2024-06-26	92.400	93.950	92.200	92.800	91.397	91,559
2024-06-25	88.250	91.550	87.900	91.550	90.165	76,868
2024-06-24	90.900	90.900	87.800	88.650	87.309	71,520
2024-06-21	91.450	92.650	90.600	90.600	89.230	464,253
2024-06-20	91.100	92.300	90.800	91.750	90.362	55,621
2024-06-19	90.550	91.550	89.750	91.150	89.772	66,382
2024-06-18	90.250	92.000	89.950	90.650	89.279	100,701
2024-06-17	90.800	91.600	89.650	89.650	88.294	80,895
2024-06-14	92.250	92.800	90.200	90.700	89.328	66,137
2024-06-13	93.900	95.250	92.150	92.150	90.756	69,625
2024-06-12	93.700	94.150	91.800	93.900	92.480	73,407
2024-06-11	94.350	94.350	92.750	93.200	91.791	87,531
2024-06-10	93.450	94.950	93.450	94.100	92.677	75,727

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.6800 EUR
2025-05-21	0.5500 EUR
2024-05-24	0.4800 EUR
2023-05-24	0.4500 EUR
2022-05-13	0.3900 EUR
2021-05-13	0.3000 EUR
2020-06-22	0.2800 EUR
2019-05-29	0.8100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.