Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	57.500	60.800	57.500	60.000	60.000	294,563
2026-07-24	54.000	57.150	54.000	57.150	57.150	247,768
2026-07-23	53.950	54.550	53.350	53.900	53.900	215,172
2026-07-22	54.250	55.500	53.700	54.200	54.200	218,025
2026-07-21	56.000	56.250	54.300	54.600	54.600	258,356
2026-07-20	55.800	56.650	54.550	55.900	55.900	266,529
2026-07-17	56.600	57.050	55.100	55.750	55.750	256,375
2026-07-16	57.600	57.800	54.600	56.150	56.150	269,327
2026-07-15	55.150	58.400	55.150	57.850	57.850	301,560
2026-07-14	55.200	56.550	53.350	56.300	56.300	252,187
2026-07-13	56.850	57.050	55.100	56.050	56.050	187,120
2026-07-10	56.550	57.750	56.100	56.200	56.200	153,216
2026-07-09	55.800	56.800	55.250	56.250	56.250	171,001
2026-07-08	58.000	58.000	55.400	55.650	55.650	178,616
2026-07-07	59.200	60.300	57.650	58.450	58.450	216,689
2026-07-06	56.600	58.600	56.300	57.950	57.950	285,139
2026-07-03	55.500	55.650	54.750	55.450	55.450	177,500
2026-07-02	56.750	56.850	55.250	55.700	55.700	236,729
2026-07-01	53.900	56.700	53.200	56.600	56.600	226,314
2026-06-30	55.050	55.050	52.750	53.100	53.100	338,624
2026-06-29	53.600	55.300	52.850	55.250	55.250	459,390
2026-06-26	51.800	52.450	50.450	52.450	52.450	459,119
2026-06-25	53.750	53.800	52.050	52.050	52.050	221,421
2026-06-24	53.700	54.100	52.750	53.750	53.750	124,329
2026-06-23	52.850	54.950	52.650	54.000	54.000	230,847
2026-06-22	53.500	54.250	52.650	53.500	53.500	267,177
2026-06-19	54.700	54.850	52.850	53.300	53.300	476,241
2026-06-18	54.200	54.900	53.400	54.650	54.650	310,821
2026-06-17	55.350	55.800	54.350	54.850	54.850	320,367
2026-06-16	56.000	57.050	55.400	55.400	55.400	275,642
2026-06-15	57.550	58.700	56.350	56.350	56.350	244,743
2026-06-12	58.300	58.300	55.750	56.300	56.300	387,143
2026-06-11	60.900	60.950	57.100	57.100	57.100	303,057
2026-06-10	62.400	62.700	59.400	61.300	61.300	312,396
2026-06-09	62.800	63.500	61.400	62.500	62.500	232,833
2026-06-08	63.550	64.400	62.750	63.450	63.450	201,177
2026-06-05	67.000	69.750	64.350	64.450	64.450	357,664
2026-06-04	61.400	67.450	61.400	67.450	67.450	365,836
2026-06-03	65.200	65.700	61.300	62.000	62.000	303,051
2026-06-02	67.800	70.900	64.950	65.400	65.400	576,404
2026-06-01	63.400	67.200	62.800	67.200	67.200	354,088
2026-05-29	61.150	62.000	60.200	61.800	61.800	337,189
2026-05-28	61.700	62.200	59.300	60.550	60.550	242,558
2026-05-27	63.400	63.850	62.050	62.400	62.400	213,097
2026-05-26	64.600	64.600	62.400	63.400	63.400	176,337
2026-05-25	64.150	64.800	63.550	64.800	64.800	70,398
2026-05-22	64.200	65.500	63.050	63.350	63.350	229,005
2026-05-21	66.150	66.250	63.550	64.150	63.470	287,701
2026-05-20	64.500	66.050	63.950	65.200	64.509	305,111
2026-05-19	60.450	66.950	60.450	65.900	65.201	389,716
2026-05-18	58.400	60.650	58.250	59.900	59.265	306,367
2026-05-15	58.800	60.100	58.450	59.950	59.315	232,449
2026-05-14	58.550	58.750	57.350	58.750	58.127	195,424
2026-05-13	59.500	59.500	57.600	58.050	57.435	328,952
2026-05-12	61.300	61.300	58.950	60.400	59.760	202,250
2026-05-11	61.800	62.450	60.850	62.100	61.442	303,298
2026-05-08	63.850	64.050	61.700	61.700	61.046	186,292
2026-05-07	64.300	64.900	62.900	64.500	63.816	233,413
2026-05-06	65.150	67.200	63.050	63.750	63.074	266,393
2026-05-05	64.500	64.900	62.400	64.000	63.322	288,893

← NewerPage 2 of 5 · 253 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.