Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	63.060	64.800	62.780	64.600	62.580	163,090
2023-04-03	63.400	64.140	62.660	63.060	61.088	133,083
2023-03-31	63.480	63.480	61.380	63.280	61.301	208,949
2023-03-30	58.580	60.860	58.420	60.600	58.705	125,170
2023-03-29	57.880	58.700	57.460	58.140	56.322	122,409
2023-03-28	57.800	57.880	56.680	56.820	55.043	115,521
2023-03-27	58.420	59.360	57.780	57.780	55.973	145,998
2023-03-24	60.740	61.800	58.540	58.960	57.116	219,419
2023-03-23	54.040	61.520	54.040	60.600	58.705	510,753
2023-03-22	53.380	53.600	52.140	52.480	50.839	116,760
2023-03-21	54.860	54.860	53.220	53.340	51.672	136,349
2023-03-20	53.980	55.140	53.200	54.500	52.796	132,882
2023-03-17	55.960	56.640	54.420	54.600	52.893	326,521
2023-03-16	54.680	55.580	52.660	55.480	53.745	172,015
2023-03-15	54.460	54.520	52.700	53.660	51.982	119,199
2023-03-14	52.700	54.800	52.700	54.500	52.796	128,427
2023-03-13	52.620	52.960	51.420	52.520	50.878	96,802
2023-03-10	52.380	53.160	51.780	52.620	50.975	77,352
2023-03-09	54.500	54.500	52.800	53.840	52.156	120,218
2023-03-08	54.580	55.240	54.240	54.800	53.086	110,915
2023-03-07	54.140	55.720	54.140	54.900	53.183	130,905
2023-03-06	54.480	54.860	53.860	54.660	52.951	74,942
2023-03-03	54.440	54.940	53.920	54.160	52.466	67,898
2023-03-02	52.900	54.300	52.680	54.200	52.505	98,979
2023-03-01	54.000	54.200	53.200	53.460	51.788	158,810
2023-02-28	53.960	54.040	53.020	53.680	52.001	232,640
2023-02-27	53.980	54.600	53.800	54.260	52.563	160,436
2023-02-24	53.740	54.360	53.120	53.680	52.001	279,900
2023-02-23	53.540	54.460	53.200	53.740	52.060	173,770
2023-02-22	51.040	52.440	50.880	52.440	50.800	174,848
2023-02-21	51.060	51.840	50.520	51.280	49.677	98,246
2023-02-20	51.240	51.500	50.080	51.360	49.754	85,923
2023-02-17	50.560	51.000	50.080	50.660	49.076	92,360
2023-02-16	51.940	52.580	51.300	51.740	50.122	106,495
2023-02-15	51.500	52.780	51.260	51.520	49.909	124,334
2023-02-14	49.500	52.280	48.620	51.360	49.754	286,545
2023-02-13	49.960	51.760	49.800	51.540	49.928	120,311
2023-02-10	50.660	50.900	49.620	50.140	48.572	184,264
2023-02-09	52.480	52.600	50.800	50.960	49.367	156,360
2023-02-08	54.740	55.180	52.200	52.200	50.568	118,312
2023-02-07	54.400	54.540	52.840	54.180	52.486	155,505
2023-02-06	55.100	56.640	54.600	55.120	53.396	163,913
2023-02-03	55.220	56.660	54.600	56.660	54.888	195,609
2023-02-02	50.560	55.740	50.560	55.740	53.997	205,723
2023-02-01	48.600	49.590	47.900	49.220	47.681	120,550
2023-01-31	48.800	49.090	47.920	48.870	47.342	123,126
2023-01-30	48.710	49.240	48.110	49.170	47.632	91,461
2023-01-27	49.220	49.280	48.500	49.190	47.652	74,259
2023-01-26	47.740	49.470	47.740	49.070	47.536	223,852
2023-01-25	48.000	48.230	46.860	47.300	45.821	170,081
2023-01-24	50.800	51.000	47.890	48.490	46.974	391,652
2023-01-23	51.400	52.200	50.360	50.480	48.902	195,614
2023-01-20	50.140	51.000	49.400	50.740	49.153	119,992
2023-01-19	52.020	52.380	49.710	49.720	48.165	204,003
2023-01-18	53.480	54.180	52.540	52.540	50.897	161,577
2023-01-17	53.800	54.080	52.300	53.440	51.769	120,613
2023-01-16	54.560	55.100	53.720	53.720	52.040	112,035
2023-01-13	53.100	54.900	53.100	54.540	52.835	127,780
2023-01-12	53.000	53.900	52.080	53.120	51.459	144,085
2023-01-11	51.340	53.620	50.600	53.000	51.343	193,591

← NewerPage 16 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.