Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	75.600	75.600	69.900	70.700	68.064	200,225
2022-04-29	82.300	82.300	76.280	76.280	73.436	205,162
2022-04-28	80.100	81.980	76.100	81.420	78.385	215,907
2022-04-27	74.780	76.580	74.140	75.900	73.071	120,567
2022-04-26	77.680	77.860	73.920	73.920	71.164	147,918
2022-04-25	76.800	78.040	75.860	76.600	73.745	99,391
2022-04-22	79.680	80.840	77.920	78.400	75.477	118,898
2022-04-21	81.540	82.580	80.500	81.960	78.905	147,567
2022-04-20	83.420	83.540	78.740	81.060	78.038	291,788
2022-04-19	82.400	83.560	80.060	83.280	80.175	155,860
2022-04-14	82.160	83.380	81.600	82.160	79.097	91,348
2022-04-13	81.780	82.560	79.320	81.860	78.808	126,510
2022-04-12	81.220	82.240	80.080	82.000	78.943	163,689
2022-04-11	85.300	85.940	81.620	82.260	79.194	118,783
2022-04-08	89.600	90.100	85.360	86.360	83.141	115,536
2022-04-07	89.280	89.920	87.540	87.880	84.604	95,637
2022-04-06	92.540	93.600	88.240	88.760	85.451	151,710
2022-04-05	90.460	94.780	90.460	92.560	89.110	145,914
2022-04-04	88.820	91.140	87.940	90.520	87.146	97,749
2022-04-01	88.140	88.740	86.900	88.260	84.970	120,091
2022-03-31	89.480	90.240	87.580	87.800	84.527	155,513
2022-03-30	89.440	89.760	87.460	88.820	85.509	80,124
2022-03-29	86.080	90.000	86.080	89.640	86.298	122,148
2022-03-28	86.000	87.440	83.300	85.360	82.178	113,862
2022-03-25	87.780	90.440	85.820	86.720	83.487	102,384
2022-03-24	87.780	90.440	86.900	87.540	84.277	195,617
2022-03-23	91.000	91.800	87.200	87.520	84.257	163,454
2022-03-22	88.720	92.620	86.500	89.840	86.491	343,203
2022-03-21	81.420	82.600	80.100	81.640	78.597	135,167
2022-03-18	78.440	81.880	77.300	81.880	78.828	451,597
2022-03-17	78.120	78.960	76.940	78.160	75.246	127,546
2022-03-16	75.360	78.180	74.420	77.440	74.553	210,873
2022-03-15	73.000	74.240	71.560	73.540	70.799	183,071
2022-03-14	74.320	75.400	72.400	73.900	71.145	141,223
2022-03-11	73.040	75.400	70.800	73.600	70.856	122,820
2022-03-10	74.740	75.380	72.280	72.660	69.951	157,825
2022-03-09	71.020	75.000	68.400	75.000	72.204	190,077
2022-03-08	75.440	78.400	68.420	69.260	66.678	259,483
2022-03-07	71.400	78.800	70.820	76.600	73.745	220,869
2022-03-04	76.380	78.720	74.780	74.780	71.992	133,317
2022-03-03	79.580	82.040	77.140	77.280	74.399	158,610
2022-03-02	77.080	81.660	76.500	80.020	77.037	172,864
2022-03-01	80.000	80.780	75.580	78.120	75.208	152,537
2022-02-28	75.820	80.560	75.820	79.440	76.479	200,446
2022-02-25	76.260	79.500	75.440	77.800	74.900	209,836
2022-02-24	73.120	75.600	72.360	75.000	72.204	237,793
2022-02-23	75.600	77.340	75.360	75.780	72.955	115,789
2022-02-22	71.340	77.040	70.100	75.600	72.782	226,350
2022-02-21	75.000	75.840	73.080	74.040	71.280	109,875
2022-02-18	77.640	77.700	74.600	74.900	72.108	121,480
2022-02-17	77.700	79.200	77.300	77.760	74.861	99,849
2022-02-16	79.040	79.700	76.760	77.580	74.688	134,465
2022-02-15	76.520	79.540	76.520	78.940	75.997	168,068
2022-02-14	74.220	76.600	73.280	76.600	73.745	197,939
2022-02-11	76.520	78.300	76.160	76.740	73.879	159,348
2022-02-10	80.080	80.460	77.320	77.700	74.804	220,419
2022-02-09	79.300	81.440	79.300	80.000	77.018	148,484
2022-02-08	79.780	79.780	76.400	78.260	75.343	215,264
2022-02-07	81.500	82.220	79.620	79.880	76.902	231,542
2022-02-04	80.880	82.060	80.200	80.840	77.826	319,101

← NewerPage 20 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.