Nemetschek AG O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	114.25	114.40	106.65	109.70	105.61	267,679
2021-11-09	114.45	116.15	113.60	114.15	109.89	140,648
2021-11-08	110.40	114.40	110.25	114.40	110.14	163,248
2021-11-05	109.50	113.60	108.55	110.55	106.43	187,877
2021-11-04	104.90	110.00	104.00	109.70	105.61	230,216
2021-11-03	100.75	105.00	100.70	104.35	100.46	201,580
2021-11-02	101.45	101.50	98.680	100.55	96.802	127,102
2021-11-01	99.900	102.35	98.700	101.50	97.716	181,975
2021-10-29	92.920	99.200	92.480	99.200	95.502	203,026
2021-10-28	93.560	95.760	90.560	93.460	89.976	366,522
2021-10-27	102.65	104.20	100.55	100.80	97.042	195,191
2021-10-26	101.25	105.05	101.25	102.65	98.823	265,612
2021-10-25	99.200	101.05	98.600	101.05	97.283	141,091
2021-10-22	97.100	99.460	96.060	98.800	95.117	201,703
2021-10-21	92.700	96.940	92.160	96.920	93.307	171,734
2021-10-20	92.540	95.000	92.360	93.100	89.629	195,409
2021-10-19	92.520	94.460	91.680	93.020	89.552	180,331
2021-10-18	90.500	91.980	89.240	91.700	88.282	134,171
2021-10-15	88.380	89.420	87.500	89.420	86.087	81,595
2021-10-14	87.100	87.980	86.580	87.900	84.623	117,744

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.