Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	86.860	88.100	86.240	88.000	85.795	79,705
2024-03-11	85.720	87.280	84.040	86.640	84.469	87,778
2024-03-08	88.000	88.160	87.120	87.760	85.561	73,887
2024-03-07	87.620	88.100	86.500	88.000	85.795	116,548
2024-03-06	86.500	87.800	85.280	87.640	85.444	113,662
2024-03-05	88.500	88.740	85.460	86.320	84.157	104,396
2024-03-04	88.280	89.000	88.120	88.880	86.653	68,736
2024-03-01	88.900	89.700	86.320	88.040	85.834	56,886
2024-02-29	87.020	89.040	87.020	88.180	85.971	210,233
2024-02-28	86.700	87.060	85.320	87.060	84.879	95,563
2024-02-27	86.600	87.140	85.520	86.580	84.411	84,682
2024-02-26	87.420	88.800	86.480	86.480	84.313	98,748
2024-02-23	87.700	88.240	87.140	87.400	85.210	54,070
2024-02-22	86.700	89.040	86.220	88.220	86.010	103,564
2024-02-21	84.940	85.260	84.200	84.880	82.753	64,920
2024-02-20	85.620	86.020	83.820	84.720	82.597	48,504
2024-02-19	85.540	86.280	84.120	85.980	83.826	59,128
2024-02-16	86.060	86.700	85.420	86.360	84.196	85,487
2024-02-15	87.760	87.960	84.340	85.180	83.046	108,098
2024-02-14	86.700	87.360	86.180	87.000	84.820	83,115
2024-02-13	87.800	88.000	84.880	86.780	84.606	135,201
2024-02-12	90.720	90.980	87.640	88.660	86.439	68,016
2024-02-09	89.600	90.560	88.300	90.180	87.921	191,157
2024-02-08	86.100	90.800	86.100	90.480	88.213	192,989
2024-02-07	84.680	85.300	84.260	84.560	82.441	162,186
2024-02-06	85.160	85.440	83.920	84.860	82.734	63,175
2024-02-05	85.060	86.120	84.500	84.720	82.597	108,419
2024-02-02	86.840	87.140	83.500	83.800	81.700	106,889
2024-02-01	86.480	86.580	85.220	86.020	83.865	94,731
2024-01-31	85.240	86.640	84.820	86.020	83.865	129,070
2024-01-30	84.900	87.080	84.240	86.900	84.723	110,069
2024-01-29	83.320	85.240	82.280	84.560	82.441	96,259
2024-01-26	85.180	85.200	83.480	83.660	81.564	118,354
2024-01-25	86.240	87.340	85.280	86.520	84.352	114,360
2024-01-24	85.500	87.060	85.120	86.380	84.216	95,457
2024-01-23	85.260	86.020	84.000	85.140	83.007	190,634
2024-01-22	81.500	86.240	81.500	86.080	83.923	269,035
2024-01-19	79.960	80.760	78.940	80.540	78.522	133,759
2024-01-18	77.980	80.060	77.940	79.520	77.528	187,239
2024-01-17	76.360	77.280	76.200	77.280	75.344	97,287
2024-01-16	75.980	76.900	75.500	76.880	74.954	89,358
2024-01-15	77.960	78.060	76.000	76.500	74.583	109,849
2024-01-12	76.180	78.460	76.160	78.260	76.299	165,279
2024-01-11	76.120	76.760	75.720	75.820	73.920	86,066
2024-01-10	75.600	75.700	74.800	75.620	73.725	133,270
2024-01-09	75.120	75.360	74.220	74.840	72.965	79,431
2024-01-08	73.940	75.020	73.100	74.820	72.945	66,418
2024-01-05	73.540	74.240	73.000	73.720	71.873	123,422
2024-01-04	75.060	75.320	72.820	74.060	72.204	147,352
2024-01-03	76.020	76.700	75.160	75.380	73.491	121,623
2024-01-02	78.820	78.940	76.040	76.180	74.271	95,580
2023-12-29	78.220	78.540	78.220	78.480	76.514	34,647
2023-12-28	78.040	78.600	77.660	78.220	76.260	53,899
2023-12-27	77.740	78.260	77.420	78.060	76.104	67,984
2023-12-22	78.280	78.560	76.840	77.540	75.597	107,166
2023-12-21	78.760	79.200	78.120	78.740	76.767	162,101
2023-12-20	79.700	80.020	78.440	79.120	77.138	166,445
2023-12-19	80.000	81.040	79.800	80.080	78.074	92,065
2023-12-18	78.980	79.620	78.640	79.260	77.274	94,570
2023-12-15	78.240	79.580	77.240	79.180	77.196	296,412

← NewerPage 12 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.