Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	80.700	81.960	77.920	77.980	76.026	234,910
2023-12-13	79.800	81.800	79.760	80.460	78.444	161,957
2023-12-12	78.620	79.920	78.560	79.800	77.801	117,243
2023-12-11	78.460	78.980	77.380	78.060	76.104	110,456
2023-12-08	76.200	78.660	75.600	78.660	76.689	166,490
2023-12-07	76.460	77.420	75.860	77.100	75.168	132,321
2023-12-06	77.620	78.160	76.600	76.880	74.954	198,448
2023-12-05	78.280	78.380	76.540	76.660	74.739	257,026
2023-12-04	79.140	79.680	78.200	78.360	76.397	103,368
2023-12-01	80.460	80.460	78.800	79.200	77.216	159,805
2023-11-30	81.140	81.420	79.420	80.040	78.035	246,754
2023-11-29	80.200	81.300	80.040	81.040	79.010	137,352
2023-11-28	79.280	79.880	78.900	79.620	77.625	102,105
2023-11-27	79.800	80.860	79.160	79.180	77.196	147,821
2023-11-24	80.960	81.540	79.280	79.900	77.898	70,305
2023-11-23	81.400	81.480	80.680	81.280	79.244	40,872
2023-11-22	80.000	81.840	79.060	81.300	79.263	111,406
2023-11-21	80.360	82.220	79.740	80.080	78.074	88,735
2023-11-20	79.260	80.140	78.920	80.100	78.093	123,951
2023-11-17	78.580	80.880	78.580	79.380	77.391	137,016
2023-11-16	78.200	78.940	78.000	78.360	76.397	103,119
2023-11-15	76.500	78.800	75.400	78.260	76.299	139,738
2023-11-14	74.060	76.740	73.840	76.400	74.486	118,185
2023-11-13	73.660	74.200	73.180	74.020	72.165	64,452
2023-11-10	73.780	73.780	73.000	73.240	71.405	181,913
2023-11-09	72.440	74.440	72.200	74.440	72.575	121,179
2023-11-08	72.260	72.600	70.880	72.380	70.566	100,502
2023-11-07	70.020	71.360	68.760	71.020	69.241	100,167
2023-11-06	68.940	70.300	68.940	70.180	68.422	94,898
2023-11-03	69.540	69.840	67.460	68.780	67.057	233,430
2023-11-02	71.200	71.940	69.100	69.340	67.603	119,726
2023-11-01	70.800	71.400	69.780	70.520	68.753	90,210
2023-10-31	68.500	70.400	68.380	70.400	68.636	120,513
2023-10-30	68.600	70.000	68.200	68.380	66.667	95,708
2023-10-27	68.080	69.460	66.740	67.240	65.555	125,937
2023-10-26	69.220	69.220	67.300	67.940	66.238	147,492
2023-10-25	68.100	69.260	67.800	68.500	66.784	139,204
2023-10-24	66.940	68.240	65.660	67.720	66.023	175,836
2023-10-23	62.100	62.720	61.200	62.720	61.149	87,050
2023-10-20	63.320	63.380	62.320	62.520	60.954	83,798
2023-10-19	62.940	64.780	62.940	64.080	62.474	71,184
2023-10-18	64.040	64.680	63.000	63.420	61.831	87,551
2023-10-17	62.020	65.040	62.020	64.020	62.416	101,201
2023-10-16	62.020	62.660	60.680	62.200	60.642	88,773
2023-10-13	63.780	64.700	62.200	62.360	60.798	127,766
2023-10-12	63.560	64.400	63.180	63.980	62.377	152,692
2023-10-11	62.220	63.280	62.000	62.980	61.402	104,386
2023-10-10	62.000	63.120	61.320	63.000	61.422	76,304
2023-10-09	61.800	62.040	60.560	60.620	59.101	87,719
2023-10-06	60.480	62.340	60.380	62.080	60.525	102,597
2023-10-05	60.460	61.040	59.680	60.100	58.594	98,398
2023-10-04	59.460	60.860	59.300	60.360	58.848	102,881
2023-10-03	59.160	60.580	58.900	60.100	58.594	159,653
2023-10-02	58.380	59.040	57.900	58.760	57.288	112,869
2023-09-29	57.500	58.800	57.500	57.880	56.430	79,355
2023-09-28	56.000	57.400	56.000	57.040	55.611	80,916
2023-09-27	55.700	56.980	55.700	56.380	54.967	91,824
2023-09-26	57.820	57.820	55.520	55.520	54.129	62,878
2023-09-25	56.840	56.840	55.660	56.580	55.162	73,844
2023-09-22	56.880	57.500	56.560	57.000	55.572	67,500

← NewerPage 13 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.