Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	57.980	58.420	56.840	56.840	55.416	64,132
2023-09-20	57.020	58.940	56.980	58.780	57.307	94,962
2023-09-19	57.820	58.280	56.860	56.860	55.435	112,167
2023-09-18	59.100	59.640	58.080	58.260	56.800	82,650
2023-09-15	58.900	61.040	58.900	59.320	57.834	451,710
2023-09-14	58.180	58.600	57.400	58.480	57.015	84,589
2023-09-13	57.440	58.220	56.920	58.180	56.722	93,178
2023-09-12	60.800	60.800	58.120	58.180	56.722	91,233
2023-09-11	61.340	61.780	60.620	61.220	59.686	52,917
2023-09-08	62.760	62.760	61.180	61.620	60.076	68,940
2023-09-07	62.500	63.000	62.120	62.440	60.876	50,863
2023-09-06	63.080	64.120	63.080	63.520	61.928	60,620
2023-09-05	63.900	63.900	63.060	63.500	61.909	42,765
2023-09-04	62.600	64.000	62.520	63.300	61.714	35,616
2023-09-01	63.340	63.640	62.680	63.120	61.539	61,201
2023-08-31	63.780	64.080	63.360	63.740	62.143	172,658
2023-08-30	63.340	63.860	62.500	63.560	61.967	40,260
2023-08-29	62.720	63.340	62.100	63.280	61.695	58,984
2023-08-28	61.820	62.720	61.300	62.440	60.876	35,136
2023-08-25	60.880	61.900	60.880	61.260	59.725	52,526
2023-08-24	63.120	63.740	61.140	61.260	59.725	41,804
2023-08-23	61.420	61.960	61.120	61.860	60.310	38,530
2023-08-22	60.780	61.420	60.480	61.260	59.725	73,732
2023-08-21	60.920	61.160	59.940	60.240	58.731	61,000
2023-08-18	61.200	61.200	60.140	60.980	59.452	85,190
2023-08-17	62.100	62.280	61.060	61.400	59.862	86,115
2023-08-16	62.880	63.220	62.340	62.760	61.188	84,771
2023-08-15	63.640	64.000	62.540	63.100	61.519	53,841
2023-08-14	63.980	64.300	63.080	63.660	62.065	93,977
2023-08-11	64.400	65.000	63.900	64.020	62.416	43,755
2023-08-10	64.380	65.060	63.980	64.620	63.001	38,048
2023-08-09	65.100	65.700	64.100	64.360	62.747	67,795
2023-08-08	65.340	65.440	64.480	64.480	62.864	85,591
2023-08-07	65.000	65.820	64.900	65.300	63.664	57,346
2023-08-04	66.000	66.320	64.660	65.460	63.820	56,356
2023-08-03	64.600	66.200	64.600	65.740	64.093	94,959
2023-08-02	64.740	67.280	64.480	66.020	64.366	145,986
2023-08-01	66.340	66.340	64.440	65.120	63.488	65,807
2023-07-31	63.620	66.980	62.500	66.240	64.580	202,711
2023-07-28	65.400	65.920	64.540	65.480	63.839	101,367
2023-07-27	64.580	66.580	64.440	65.840	64.190	106,558
2023-07-26	64.620	64.620	63.600	64.140	62.533	50,111
2023-07-25	64.240	64.760	63.200	64.760	63.137	76,313
2023-07-24	64.100	65.280	64.100	64.400	62.786	77,739
2023-07-21	64.040	64.680	63.560	64.640	63.020	49,450
2023-07-20	65.620	65.700	63.860	64.360	62.747	64,695
2023-07-19	65.540	66.600	65.540	66.180	64.522	64,066
2023-07-18	65.380	65.700	63.960	64.960	63.332	44,554
2023-07-17	64.760	65.700	64.220	65.540	63.898	46,532
2023-07-14	64.860	65.500	64.360	65.040	63.410	61,294
2023-07-13	65.260	66.080	64.960	65.080	63.449	96,813
2023-07-12	63.020	65.300	62.760	65.080	63.449	111,970
2023-07-11	63.380	64.180	62.380	62.700	61.129	94,129
2023-07-10	61.600	62.980	61.380	62.900	61.324	107,144
2023-07-07	60.420	62.100	59.820	62.000	60.447	169,106
2023-07-06	61.160	62.340	60.380	60.400	58.887	292,472
2023-07-05	65.920	66.080	63.640	63.840	62.240	192,670
2023-07-04	66.520	66.980	66.040	66.460	64.795	99,586
2023-07-03	68.800	68.800	64.800	66.360	64.697	152,366
2023-06-30	67.900	69.140	67.680	68.640	66.920	121,536

← NewerPage 14 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.