Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	67.900	69.140	67.680	68.640	66.920	121,536
2023-06-29	68.200	68.200	67.120	67.820	66.121	71,135
2023-06-28	66.680	68.580	66.420	68.180	66.472	104,477
2023-06-27	67.940	67.940	66.200	66.580	64.912	93,292
2023-06-26	69.160	69.300	67.220	68.180	66.472	115,224
2023-06-23	69.200	69.800	68.520	68.920	67.193	71,730
2023-06-22	68.660	69.540	68.240	69.320	67.583	125,519
2023-06-21	69.820	70.620	69.080	69.380	67.642	96,562
2023-06-20	71.620	71.640	69.780	70.300	68.539	97,387
2023-06-19	72.240	72.240	70.720	71.860	70.060	54,029
2023-06-16	71.540	73.260	71.460	71.900	70.099	629,103
2023-06-15	71.940	72.080	69.800	71.140	69.358	154,577
2023-06-14	72.180	72.620	71.740	72.500	70.683	102,722
2023-06-13	74.240	74.460	72.300	72.420	70.605	94,932
2023-06-12	72.620	73.700	72.580	73.540	71.697	52,071
2023-06-09	73.580	74.100	71.820	72.080	70.274	87,631
2023-06-08	72.460	73.540	71.140	73.440	71.600	75,162
2023-06-07	75.000	75.300	73.900	73.900	72.048	138,583
2023-06-06	74.000	75.000	73.860	74.880	73.004	67,140
2023-06-05	74.960	75.320	74.160	74.340	72.477	70,832
2023-06-02	75.000	75.000	73.440	74.800	72.926	95,551
2023-06-01	74.400	74.700	72.320	74.700	72.828	103,567
2023-05-31	71.940	73.780	71.640	73.240	71.405	238,616
2023-05-30	71.840	73.360	71.480	72.660	70.839	55,790
2023-05-29	72.820	73.000	71.400	71.560	69.767	33,360
2023-05-26	70.860	72.380	70.300	72.360	70.547	52,966
2023-05-25	69.180	70.680	68.880	70.440	68.675	76,927
2023-05-24	69.340	69.400	67.900	68.460	66.745	112,269
2023-05-23	72.940	73.300	70.560	70.600	68.392	108,628
2023-05-22	71.760	73.440	71.120	73.440	71.144	99,664
2023-05-19	70.500	71.960	70.480	71.720	69.477	61,305
2023-05-18	69.500	70.100	68.820	70.000	67.811	60,281
2023-05-17	68.620	69.100	68.360	68.860	66.707	74,671
2023-05-16	68.900	69.000	68.040	68.920	66.765	104,202
2023-05-15	69.760	69.940	68.500	68.580	66.436	53,452
2023-05-12	68.600	69.520	68.360	69.480	67.307	157,638
2023-05-11	68.240	69.480	68.160	68.660	66.513	107,537
2023-05-10	66.820	67.700	65.720	67.460	65.351	235,820
2023-05-09	68.120	68.120	66.520	66.680	64.595	131,776
2023-05-08	67.440	68.260	66.660	68.260	66.126	82,933
2023-05-05	67.640	68.100	67.100	67.320	65.215	67,201
2023-05-04	67.620	68.120	66.480	67.100	65.002	142,183
2023-05-03	67.700	68.740	67.000	67.600	65.486	131,931
2023-05-02	71.220	71.660	68.720	68.760	66.610	114,900
2023-04-28	69.340	71.180	68.680	70.580	68.373	209,203
2023-04-27	64.020	68.420	64.000	68.420	66.281	178,903
2023-04-26	63.340	63.400	61.940	62.640	60.681	136,345
2023-04-25	64.020	64.040	63.260	63.480	61.495	78,352
2023-04-24	63.720	64.920	63.720	64.280	62.270	68,076
2023-04-21	63.080	64.100	62.840	63.540	61.553	139,954
2023-04-20	65.500	65.500	63.400	63.620	61.631	114,457
2023-04-19	66.000	66.140	65.080	65.700	63.646	88,413
2023-04-18	65.560	66.800	64.940	66.080	64.014	83,811
2023-04-17	65.740	66.120	64.580	65.560	63.510	89,963
2023-04-14	65.700	65.940	64.120	64.580	62.561	97,479
2023-04-13	64.960	65.560	64.520	65.540	63.491	126,367
2023-04-12	63.640	65.040	63.100	64.760	62.735	160,853
2023-04-11	64.500	64.600	63.020	63.480	61.495	122,852
2023-04-06	64.780	65.340	63.340	64.580	62.561	118,883
2023-04-05	64.440	65.300	63.520	64.420	62.406	177,939

← NewerPage 15 of 22 · 1,279 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.