Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	51.100	51.580	50.420	50.900	49.308	137,848
2023-01-09	50.500	51.680	49.850	51.560	49.948	138,517
2023-01-06	50.040	50.540	48.110	50.280	48.708	89,091
2023-01-05	49.730	50.760	49.280	50.180	48.611	149,781
2023-01-04	49.200	50.100	48.870	49.870	48.311	95,711
2023-01-03	47.050	49.400	46.930	48.910	47.381	193,807
2023-01-02	48.000	48.000	46.360	47.250	45.773	83,679
2022-12-30	47.670	48.710	47.580	47.690	46.199	49,727
2022-12-29	46.730	47.750	46.300	47.680	46.189	63,699
2022-12-28	46.920	47.090	46.130	46.860	45.395	92,181
2022-12-27	47.680	47.930	46.530	46.720	45.259	52,840
2022-12-23	47.360	48.220	46.760	47.360	45.879	206,622
2022-12-22	48.500	49.050	47.100	47.160	45.685	74,011
2022-12-21	48.140	49.110	47.880	48.670	47.148	148,501
2022-12-20	47.520	48.260	47.010	47.750	46.257	256,034
2022-12-19	47.880	48.450	47.300	47.830	46.334	204,944
2022-12-16	47.750	48.560	46.140	47.730	46.238	722,599
2022-12-15	49.670	49.800	47.910	47.910	46.412	201,367
2022-12-14	51.000	51.300	49.530	50.380	48.805	265,485
2022-12-13	48.340	52.240	47.910	50.580	48.998	201,988
2022-12-12	47.080	48.050	46.680	47.840	46.344	132,516
2022-12-09	47.100	48.240	46.800	47.570	46.083	101,435
2022-12-08	47.990	48.150	45.660	46.990	45.521	116,958
2022-12-07	47.450	48.680	47.200	48.040	46.538	153,499
2022-12-06	49.390	49.630	47.280	47.840	46.344	110,643
2022-12-05	50.320	50.780	49.390	49.990	48.427	132,892
2022-12-02	50.220	52.120	49.480	50.280	48.708	171,827
2022-12-01	48.120	50.400	48.110	50.200	48.630	226,804
2022-11-30	46.080	46.930	45.750	46.600	45.143	297,303
2022-11-29	46.930	46.930	44.750	45.650	44.223	235,994
2022-11-28	47.490	47.530	46.140	46.470	45.017	200,952
2022-11-25	47.530	48.070	46.640	47.890	46.393	193,516
2022-11-24	47.190	48.080	46.940	47.560	46.073	192,620
2022-11-23	43.870	47.440	42.780	47.140	45.666	332,533
2022-11-22	44.900	45.200	43.550	43.620	42.256	387,669
2022-11-21	46.660	46.920	44.780	45.140	43.729	264,485
2022-11-18	46.490	47.580	45.840	47.000	45.530	114,340
2022-11-17	47.410	47.660	46.310	46.500	45.046	130,687
2022-11-16	48.410	48.700	46.580	47.160	45.685	171,336
2022-11-15	49.000	49.000	47.370	48.170	46.664	161,461
2022-11-14	49.270	49.900	48.140	48.660	47.138	234,380
2022-11-11	48.400	49.060	47.670	48.690	47.168	693,260
2022-11-10	45.000	47.500	44.110	47.500	46.015	698,174
2022-11-09	45.220	46.150	44.820	45.530	44.106	130,566
2022-11-08	43.760	45.920	43.370	45.570	44.145	163,444
2022-11-07	46.340	46.340	43.620	43.820	42.450	245,542
2022-11-04	46.130	46.660	45.580	46.490	45.036	150,209
2022-11-03	46.590	46.710	44.870	45.870	44.436	168,007
2022-11-02	48.000	48.410	47.120	47.560	46.073	116,191
2022-11-01	49.080	50.140	47.620	47.820	46.325	98,588
2022-10-31	49.920	49.920	48.050	48.360	46.848	110,509
2022-10-28	48.000	51.200	48.000	49.340	47.797	245,120
2022-10-27	49.800	50.660	46.070	48.920	47.390	691,893
2022-10-26	51.400	52.660	50.520	52.520	50.878	174,150
2022-10-25	49.540	52.220	49.040	52.020	50.393	135,587
2022-10-24	48.480	49.580	47.900	48.840	47.313	79,266
2022-10-21	48.130	48.490	46.930	47.840	46.344	93,421
2022-10-20	47.610	49.010	46.920	48.900	47.371	84,545
2022-10-19	49.490	49.540	47.840	47.840	46.344	107,152
2022-10-18	49.270	50.140	48.330	49.200	47.662	164,604

← NewerPage 17 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.