Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	60.680	61.480	59.420	59.520	57.659	82,656
2022-07-22	59.500	62.580	59.160	61.200	59.286	107,738
2022-07-21	58.460	59.840	58.320	59.360	57.504	90,589
2022-07-20	58.400	59.340	57.440	58.680	56.845	64,058
2022-07-19	56.500	57.960	55.300	57.960	56.148	95,460
2022-07-18	56.660	57.180	55.540	56.980	55.198	100,851
2022-07-15	55.080	56.500	53.400	56.500	54.733	182,393
2022-07-14	57.240	57.960	54.300	54.820	53.106	191,294
2022-07-13	59.820	60.020	57.380	58.920	57.078	115,850
2022-07-12	59.440	60.840	57.940	59.900	58.027	73,924
2022-07-11	59.900	61.220	59.300	60.000	58.124	60,682
2022-07-08	60.640	61.060	58.960	61.060	59.151	117,468
2022-07-07	61.120	62.180	60.100	60.520	58.628	149,790
2022-07-06	58.460	61.480	58.000	61.120	59.209	115,914
2022-07-05	58.020	59.820	56.900	57.500	55.702	234,646
2022-07-04	58.140	58.800	57.180	57.600	55.799	43,655
2022-07-01	57.400	58.480	56.820	58.280	56.458	94,562
2022-06-30	57.260	58.060	56.300	57.760	55.954	122,386
2022-06-29	58.760	59.360	57.320	58.920	57.078	109,591
2022-06-28	61.060	61.140	59.480	59.900	58.027	64,629
2022-06-27	60.240	61.600	59.600	60.780	58.879	101,016
2022-06-24	58.620	60.900	58.620	59.920	58.046	81,269
2022-06-23	56.860	58.640	56.140	58.300	56.477	115,700
2022-06-22	54.080	57.740	53.480	57.460	55.663	114,491
2022-06-21	55.800	55.920	53.580	55.000	53.280	152,541
2022-06-20	54.300	56.240	54.280	55.420	53.687	140,988
2022-06-17	55.920	56.600	52.800	54.620	52.912	705,924
2022-06-16	58.500	58.760	55.040	55.600	53.861	135,180
2022-06-15	57.940	59.100	56.480	58.660	56.826	173,211
2022-06-14	60.360	60.640	57.360	57.460	55.663	100,737
2022-06-13	62.440	62.820	59.120	59.560	57.698	127,809
2022-06-10	64.680	65.640	63.640	63.640	61.650	126,002
2022-06-09	66.560	67.520	65.120	65.120	63.084	124,605
2022-06-08	67.440	67.580	65.860	67.160	65.060	61,560
2022-06-07	66.620	66.980	65.540	66.980	64.886	63,299
2022-06-06	69.180	69.340	67.460	67.460	65.351	48,959
2022-06-03	67.280	68.380	66.480	67.060	64.963	83,573
2022-06-02	66.280	67.540	65.420	67.280	65.176	54,060
2022-06-01	66.440	67.360	64.780	65.980	63.917	124,299
2022-05-31	68.240	68.240	66.340	66.460	64.382	257,711
2022-05-30	68.880	69.860	67.920	68.660	66.513	124,963
2022-05-27	66.200	68.060	65.920	67.660	65.544	82,789
2022-05-26	64.800	66.260	64.420	65.900	63.839	75,732
2022-05-25	64.280	64.960	63.200	64.500	62.483	70,744
2022-05-24	63.700	65.560	63.240	63.700	61.708	91,113
2022-05-23	65.700	66.300	63.980	64.700	62.677	88,684
2022-05-20	63.680	65.980	63.520	64.500	62.483	82,128
2022-05-19	61.300	63.720	61.200	63.480	61.495	88,927
2022-05-18	64.960	65.620	62.480	62.720	60.759	99,870
2022-05-17	64.960	66.140	64.440	64.880	62.851	121,786
2022-05-16	64.140	64.940	63.400	64.360	62.348	103,935
2022-05-13	63.960	64.580	63.040	64.440	62.425	98,036
2022-05-12	62.300	63.080	60.200	62.880	60.536	138,687
2022-05-11	63.300	64.500	62.440	64.240	61.845	170,338
2022-05-10	62.400	65.260	61.560	62.480	60.151	125,366
2022-05-09	64.000	65.480	61.740	61.740	59.438	179,257
2022-05-06	69.760	69.900	64.300	65.260	62.827	198,353
2022-05-05	72.420	73.900	69.580	70.520	67.891	194,341
2022-05-04	71.860	72.240	69.300	69.920	67.314	149,563
2022-05-03	71.860	74.200	70.300	71.780	69.104	148,870

← NewerPage 19 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.