Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	83.420	84.860	80.020	80.460	77.461	257,546
2022-02-02	82.460	83.640	81.720	81.720	78.674	158,151
2022-02-01	82.000	83.460	80.460	81.640	78.597	128,149
2022-01-31	80.940	82.140	79.960	81.140	78.115	226,488
2022-01-28	76.380	79.780	75.780	79.320	76.363	202,269
2022-01-27	75.640	77.500	75.080	77.040	74.168	217,151
2022-01-26	77.180	80.040	76.740	78.200	75.285	204,791
2022-01-25	77.700	78.220	75.080	76.620	73.764	227,362
2022-01-24	80.000	81.000	76.220	76.220	73.379	386,638
2022-01-21	82.300	83.120	80.420	81.300	78.269	165,130
2022-01-20	84.280	85.360	81.200	84.920	81.754	240,670
2022-01-19	81.780	85.720	80.800	83.800	80.676	166,849
2022-01-18	83.800	84.000	80.860	82.500	79.425	181,125
2022-01-17	83.880	85.200	82.020	84.380	81.234	132,770
2022-01-14	83.700	85.820	82.740	84.280	81.138	213,066
2022-01-13	89.940	90.660	85.480	85.480	82.293	234,881
2022-01-12	90.040	92.000	88.040	90.320	86.953	314,337
2022-01-11	88.880	90.080	87.380	89.040	85.721	331,280
2022-01-10	94.140	94.960	88.320	88.960	85.644	267,575
2022-01-07	95.700	96.120	92.740	93.820	90.323	179,998
2022-01-06	99.700	100.15	92.420	95.800	92.229	386,827
2022-01-05	105.10	105.75	101.35	102.80	98.968	146,146
2022-01-04	108.30	108.95	103.90	105.20	101.28	177,858
2022-01-03	113.00	113.70	106.90	107.65	103.64	138,264
2021-12-30	111.20	113.35	111.20	112.80	108.60	61,454
2021-12-29	113.05	113.40	110.30	111.00	106.86	69,104
2021-12-28	112.55	115.90	112.55	113.55	109.32	98,741
2021-12-27	110.65	112.20	109.75	112.20	108.02	77,174
2021-12-23	110.10	110.70	108.20	110.45	106.33	64,521
2021-12-22	108.10	109.75	107.45	109.75	105.66	91,767
2021-12-21	110.35	111.00	106.70	107.00	103.01	66,998
2021-12-20	105.30	109.40	104.55	108.40	104.36	120,399
2021-12-17	108.85	109.95	105.75	107.85	103.83	549,208
2021-12-16	112.00	112.85	108.90	109.20	105.13	152,806
2021-12-15	105.30	109.60	105.15	109.40	105.32	164,449
2021-12-14	109.80	109.85	104.50	105.45	101.52	152,041
2021-12-13	107.60	111.15	107.55	109.55	105.47	145,272
2021-12-10	110.00	110.00	106.05	107.05	103.06	138,190
2021-12-09	110.90	113.70	109.50	111.00	106.86	99,698
2021-12-08	111.55	113.95	108.85	110.40	106.28	164,455
2021-12-07	103.40	112.00	103.40	112.00	107.82	181,110
2021-12-06	104.20	108.05	100.90	102.30	98.486	187,716
2021-12-03	105.45	107.25	102.70	103.45	99.594	144,125
2021-12-02	110.00	110.40	103.25	104.40	100.51	218,730
2021-12-01	112.85	113.40	108.80	111.75	107.58	139,131
2021-11-30	106.95	113.55	106.95	111.80	107.63	377,296
2021-11-29	104.90	108.60	104.90	107.55	103.54	143,849
2021-11-26	102.00	107.60	101.60	104.10	100.22	117,425
2021-11-25	102.35	106.25	102.25	104.80	100.89	152,947
2021-11-24	106.25	106.35	99.060	101.80	98.005	261,980
2021-11-23	109.00	109.45	104.45	106.50	102.53	218,366
2021-11-22	113.80	115.20	110.10	110.20	106.09	111,494
2021-11-19	110.60	113.90	109.90	113.25	109.03	153,378
2021-11-18	113.50	114.15	109.65	110.20	106.09	106,856
2021-11-17	111.65	114.15	111.60	113.25	109.03	78,749
2021-11-16	111.65	111.95	109.95	111.95	107.78	69,514
2021-11-15	109.50	112.45	108.75	111.40	107.25	90,894
2021-11-12	108.90	109.50	103.75	109.35	105.27	171,804
2021-11-11	109.40	111.85	106.40	108.85	104.79	175,118
2021-11-10	114.25	114.40	106.65	109.70	105.61	267,679

← NewerPage 21 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.