Nemetschek AG O.N. historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.