Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	46.320	48.330	45.280	48.120	46.615	145,097
2022-10-14	47.430	47.730	45.540	46.100	44.658	120,078
2022-10-13	45.000	46.210	43.490	45.910	44.474	121,589
2022-10-12	47.030	47.030	45.080	45.080	43.670	125,855
2022-10-11	47.840	48.660	46.650	47.240	45.763	76,987
2022-10-10	48.530	49.960	48.080	48.180	46.673	77,554
2022-10-07	52.120	52.340	49.240	49.240	47.700	94,273
2022-10-06	52.160	53.200	51.800	52.480	50.839	102,716
2022-10-05	51.440	52.780	50.540	51.540	49.928	123,085
2022-10-04	49.960	51.920	49.190	51.760	50.142	127,783
2022-10-03	48.380	49.050	47.290	49.050	47.516	102,664
2022-09-30	47.800	49.320	47.190	49.230	47.691	261,909
2022-09-29	49.240	49.760	47.100	47.360	45.879	221,674
2022-09-28	48.150	49.810	47.470	49.640	48.088	182,153
2022-09-27	49.630	50.380	48.730	48.730	47.206	241,788
2022-09-26	48.740	50.820	48.740	48.980	47.448	115,481
2022-09-23	49.420	49.640	46.850	49.000	47.468	207,821
2022-09-22	50.940	53.180	49.390	49.390	47.846	235,337
2022-09-21	51.160	52.580	50.920	52.460	50.820	89,128
2022-09-20	52.240	52.340	50.760	51.760	50.142	217,815
2022-09-19	51.180	52.460	50.600	52.180	50.548	95,567
2022-09-16	51.260	51.320	49.280	51.200	49.599	599,181
2022-09-15	54.340	54.340	51.620	52.000	50.374	106,290
2022-09-14	53.360	54.660	53.000	54.000	52.311	141,578
2022-09-13	58.580	59.000	53.560	53.760	52.079	165,656
2022-09-12	59.540	59.620	57.720	58.360	56.535	111,587
2022-09-09	58.180	59.220	58.180	58.960	57.116	72,556
2022-09-08	58.060	58.660	56.500	57.960	56.148	77,536
2022-09-07	56.360	57.600	56.080	57.300	55.508	97,214
2022-09-06	56.920	58.440	56.180	56.980	55.198	80,553
2022-09-05	55.940	57.080	55.300	56.980	55.198	75,292
2022-09-02	57.080	57.900	56.200	57.540	55.741	164,205
2022-09-01	58.300	58.300	55.780	55.780	54.036	146,092
2022-08-31	59.860	60.760	58.900	58.900	57.058	169,901
2022-08-30	60.080	61.340	59.300	59.660	57.794	76,570
2022-08-29	60.240	60.960	59.860	59.940	58.066	53,967
2022-08-26	64.440	64.580	61.040	61.520	59.596	88,176
2022-08-25	64.000	64.560	62.920	64.200	62.193	101,054
2022-08-24	62.000	63.220	61.420	63.060	61.088	79,905
2022-08-23	64.000	64.300	62.200	62.420	60.468	99,291
2022-08-22	66.340	66.960	64.060	64.220	62.212	114,944
2022-08-19	66.580	67.720	66.460	66.940	64.847	86,508
2022-08-18	68.100	68.380	66.660	67.780	65.661	92,353
2022-08-17	69.400	69.620	67.480	68.260	66.126	114,342
2022-08-16	71.440	71.440	68.780	68.940	66.784	95,536
2022-08-15	71.700	72.040	70.920	71.160	68.935	67,983
2022-08-12	71.660	72.700	70.780	71.560	69.322	77,665
2022-08-11	72.600	74.540	71.400	71.900	69.652	78,780
2022-08-10	69.120	71.600	68.200	71.580	69.342	106,153
2022-08-09	71.900	72.660	69.200	69.620	67.443	134,032
2022-08-08	70.620	73.220	70.620	72.240	69.981	156,108
2022-08-05	69.980	71.400	69.600	70.000	67.811	180,932
2022-08-04	68.600	70.680	68.400	70.000	67.811	136,082
2022-08-03	65.440	68.120	65.120	68.020	65.893	94,746
2022-08-02	65.960	65.960	64.300	65.320	63.277	86,844
2022-08-01	65.000	67.060	64.660	66.220	64.149	124,117
2022-07-29	62.100	65.420	62.020	65.000	62.967	180,471
2022-07-28	62.440	63.240	58.040	61.480	59.558	116,060
2022-07-27	58.920	61.020	58.920	60.700	58.802	81,964
2022-07-26	59.380	60.540	58.840	58.860	57.019	61,162

← NewerPage 18 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.