Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	97.150	97.200	93.250	93.950	92.529	116,734
2024-06-06	91.700	98.200	91.600	96.900	95.435	218,287
2024-06-05	87.150	91.750	86.100	91.250	89.870	154,034
2024-06-04	87.250	88.050	86.150	86.600	85.290	97,282
2024-06-03	85.000	87.550	84.550	87.550	86.226	98,065
2024-05-31	84.300	84.650	82.800	83.550	82.286	304,946
2024-05-30	87.600	87.600	84.700	85.200	83.912	115,000
2024-05-29	88.400	89.200	86.600	87.650	86.324	93,593
2024-05-28	91.200	91.200	88.500	88.500	87.162	91,586
2024-05-27	91.500	91.700	90.750	91.050	89.673	21,533
2024-05-24	91.000	92.200	90.700	91.800	90.412	105,640
2024-05-23	92.000	93.200	91.100	92.300	90.431	99,652
2024-05-22	90.650	91.900	90.200	91.650	89.354	82,768
2024-05-21	88.800	90.800	88.600	90.750	88.476	122,748
2024-05-20	87.800	89.350	87.800	88.800	86.575	31,884
2024-05-17	86.750	88.250	86.050	87.750	85.551	71,379
2024-05-16	87.950	89.300	87.500	87.500	85.308	135,433
2024-05-15	85.200	87.800	85.200	87.450	85.259	97,367
2024-05-14	84.300	85.150	83.600	85.050	82.919	58,355
2024-05-13	85.300	85.400	83.900	84.400	82.285	62,251
2024-05-10	84.050	85.700	83.850	85.350	83.212	72,057
2024-05-09	84.900	85.200	84.000	84.350	82.237	33,230
2024-05-08	83.950	85.600	83.950	85.050	82.919	68,578
2024-05-07	84.050	84.700	83.400	84.100	81.993	75,183
2024-05-06	83.250	83.750	82.300	83.350	81.262	41,224
2024-05-03	80.100	83.250	79.800	83.250	81.164	97,186
2024-05-02	82.900	82.900	79.550	80.000	77.996	143,085
2024-04-30	83.050	85.600	81.800	83.550	81.457	167,368
2024-04-29	82.900	82.900	82.000	82.450	80.384	135,493
2024-04-26	82.100	83.200	81.900	82.800	80.725	82,575
2024-04-25	81.550	82.650	80.650	81.250	79.214	90,987
2024-04-24	82.250	83.800	81.900	82.750	80.677	86,217
2024-04-23	81.750	82.100	80.600	81.800	79.750	82,662
2024-04-22	79.850	81.350	79.300	80.550	78.532	93,642
2024-04-19	80.500	81.650	79.400	79.550	77.557	129,290
2024-04-18	84.200	84.200	81.500	81.700	79.653	125,678
2024-04-17	85.350	86.000	84.100	84.100	81.993	51,945
2024-04-16	85.200	86.150	84.750	85.850	83.699	73,709
2024-04-15	84.550	87.950	84.550	86.550	84.381	82,854
2024-04-12	87.250	87.850	84.650	85.250	83.114	73,158
2024-04-11	85.800	86.600	84.950	86.600	84.430	56,680
2024-04-10	87.150	87.150	84.400	85.800	83.650	71,384
2024-04-09	88.600	88.600	86.550	86.750	84.576	76,535
2024-04-08	89.450	89.700	88.000	88.900	86.673	53,506
2024-04-05	87.200	89.700	86.550	89.350	87.111	111,300
2024-04-04	88.400	88.950	86.950	88.500	86.283	70,357
2024-04-03	87.900	88.650	86.800	88.650	86.429	118,381
2024-04-02	91.800	92.000	87.600	87.600	85.405	189,393
2024-03-28	93.040	93.040	90.880	91.720	89.422	75,156
2024-03-27	92.360	93.220	91.620	93.000	90.670	132,850
2024-03-26	90.480	92.460	90.240	92.180	89.870	125,055
2024-03-25	90.060	90.860	89.160	90.360	88.096	125,809
2024-03-22	86.540	90.800	85.880	89.940	87.687	191,253
2024-03-21	85.500	87.940	82.000	86.940	84.762	293,441
2024-03-20	86.940	87.500	85.800	87.460	85.269	140,549
2024-03-19	85.480	86.340	84.500	86.340	84.177	84,079
2024-03-18	84.560	86.140	84.260	85.660	83.514	109,952
2024-03-15	86.040	87.060	83.240	83.560	81.466	502,463
2024-03-14	87.360	87.580	84.860	86.180	84.021	123,526
2024-03-13	88.160	88.720	87.020	87.100	84.918	133,264

← NewerPage 11 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.