Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	62.450	64.600	61.450	64.600	63.915	325,005
2026-04-30	61.450	63.700	60.250	61.800	61.145	298,035
2026-04-29	62.150	62.800	61.200	62.800	62.134	227,980
2026-04-28	63.600	63.800	61.600	62.300	61.640	191,558
2026-04-27	64.000	64.300	63.300	64.100	63.421	127,613
2026-04-24	64.950	65.650	63.150	63.550	62.876	177,437
2026-04-23	65.850	66.400	64.400	64.550	63.866	182,433
2026-04-22	68.300	68.300	65.550	66.950	66.240	238,023
2026-04-21	67.100	69.200	66.650	67.850	67.131	342,711
2026-04-20	68.350	68.750	66.100	66.500	65.795	272,449
2026-04-17	63.250	69.500	63.100	69.250	68.516	498,797
2026-04-16	60.000	63.800	59.950	63.050	62.382	447,543
2026-04-15	58.000	59.950	58.000	59.550	58.919	320,734
2026-04-14	60.200	61.200	56.850	57.600	56.989	384,180
2026-04-13	58.000	59.750	55.000	59.600	58.968	448,922
2026-04-10	61.600	63.650	61.050	61.300	60.650	171,358
2026-04-09	64.450	64.550	61.450	61.550	60.898	239,800
2026-04-08	66.500	67.400	65.000	65.250	64.558	179,853
2026-04-07	65.000	65.600	62.950	62.950	62.283	138,816
2026-04-02	62.450	64.850	61.700	64.800	64.113	208,315
2026-04-01	65.550	66.100	62.700	63.550	62.876	189,194
2026-03-31	62.800	63.750	62.450	63.700	63.025	209,169
2026-03-30	61.800	62.700	60.750	62.700	62.035	229,294
2026-03-27	63.350	64.050	61.450	61.900	61.244	188,139
2026-03-26	64.600	65.000	62.400	63.250	62.580	196,156
2026-03-25	66.750	67.500	65.050	65.050	64.361	217,824
2026-03-24	67.500	67.950	65.600	65.750	65.053	174,381
2026-03-23	68.150	71.150	66.700	68.650	67.922	205,557
2026-03-20	70.950	73.100	68.450	69.300	68.565	483,779
2026-03-19	68.450	71.100	67.650	70.450	69.703	276,122
2026-03-18	70.150	70.700	67.950	67.950	67.230	218,064
2026-03-17	69.600	69.900	68.350	69.500	68.763	157,211
2026-03-16	69.800	69.800	68.150	69.600	68.862	121,974
2026-03-13	68.300	70.500	68.250	69.550	68.813	185,228
2026-03-12	66.600	70.200	66.550	68.750	68.021	216,627
2026-03-11	67.800	68.600	66.650	67.200	66.488	198,842
2026-03-10	70.650	71.050	67.900	68.000	67.279	256,185
2026-03-09	67.200	69.450	66.800	69.050	68.318	219,167
2026-03-06	68.500	69.700	67.950	69.200	68.467	347,458
2026-03-05	68.300	68.950	66.450	67.900	67.180	256,072
2026-03-04	68.900	69.250	67.500	68.700	67.972	270,867
2026-03-03	67.450	67.700	65.350	67.700	66.982	266,065
2026-03-02	67.300	68.850	65.700	67.450	66.735	302,453
2026-02-27	68.000	68.750	67.200	67.800	67.081	373,530
2026-02-26	64.750	67.900	63.700	67.750	67.032	343,072
2026-02-25	64.800	65.850	64.250	64.250	63.569	225,070
2026-02-24	65.300	66.050	64.250	64.550	63.866	233,516
2026-02-23	66.950	67.000	65.550	66.000	65.300	240,481
2026-02-20	66.100	67.950	65.450	67.600	66.883	204,138
2026-02-19	65.850	67.150	65.400	65.900	65.201	232,990
2026-02-18	65.750	66.500	64.550	65.800	65.103	251,900
2026-02-17	63.700	65.700	62.800	65.700	65.004	204,485
2026-02-16	68.050	68.050	63.700	64.200	63.520	269,457
2026-02-13	66.450	68.050	65.500	67.000	66.290	433,209
2026-02-12	68.150	68.550	66.050	66.500	65.795	391,635
2026-02-11	70.100	70.500	67.750	67.750	67.032	333,451
2026-02-10	71.850	72.350	70.700	71.550	70.792	268,101
2026-02-09	71.000	71.950	70.450	71.150	70.396	180,309
2026-02-06	71.400	71.600	69.100	70.950	70.198	399,106
2026-02-05	72.700	73.700	71.350	71.900	71.138	381,249

← NewerPage 3 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.