Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	71.550	74.000	70.900	72.250	71.484	455,654
2026-02-03	77.000	77.000	71.500	72.100	71.336	491,657
2026-02-02	76.900	77.700	74.650	76.900	76.085	306,137
2026-01-30	73.750	74.650	72.800	73.950	73.166	379,356
2026-01-29	76.550	78.750	73.700	73.800	73.018	483,096
2026-01-28	76.800	77.600	75.750	76.550	75.739	256,878
2026-01-27	81.550	82.700	75.700	76.750	75.936	390,699
2026-01-26	83.000	83.000	78.450	81.400	80.537	464,592
2026-01-23	77.950	77.950	75.950	77.750	76.926	371,448
2026-01-22	74.800	76.750	74.100	76.750	75.936	318,367
2026-01-21	75.600	76.150	72.800	74.300	73.512	393,188
2026-01-20	79.200	79.900	75.900	75.900	75.095	263,889
2026-01-19	80.800	81.700	79.900	79.900	79.053	203,457
2026-01-16	83.800	84.050	81.950	82.800	81.922	251,545
2026-01-15	86.800	87.600	83.800	84.050	83.159	353,572
2026-01-14	89.550	90.050	86.500	86.500	85.583	256,260
2026-01-13	92.550	92.550	89.600	89.800	88.848	148,554
2026-01-12	92.000	92.550	91.000	92.250	91.272	122,457
2026-01-09	90.850	92.700	89.700	91.600	90.629	284,333
2026-01-08	92.550	93.200	90.050	90.350	89.392	187,959
2026-01-07	91.550	92.650	90.950	92.550	91.569	423,903
2026-01-06	92.050	92.200	89.350	91.050	90.085	163,150
2026-01-05	90.050	92.750	89.700	92.650	91.668	158,799
2026-01-02	92.450	93.400	89.750	90.300	89.343	136,337
2025-12-30	92.500	93.000	92.400	92.800	91.816	57,235
2025-12-29	92.900	93.800	92.600	92.750	91.767	107,320
2025-12-23	94.250	94.350	92.350	92.800	91.816	64,408
2025-12-22	93.800	94.400	93.350	94.400	93.399	102,590
2025-12-19	93.600	94.250	92.500	93.700	92.707	326,255
2025-12-18	91.600	94.600	91.600	94.550	93.548	254,459
2025-12-17	92.500	92.700	91.600	91.750	90.777	159,780
2025-12-16	92.550	93.500	92.000	92.500	91.520	196,231
2025-12-15	93.100	94.200	92.550	93.100	92.113	107,144
2025-12-12	92.900	94.200	92.200	93.100	92.113	119,426
2025-12-11	91.100	93.100	90.950	92.300	91.322	125,188
2025-12-10	91.600	92.000	90.700	91.550	90.580	85,858
2025-12-09	91.400	92.200	90.950	91.750	90.777	104,676
2025-12-08	93.400	93.400	91.250	91.700	90.728	106,401
2025-12-05	94.550	94.700	92.100	93.150	92.163	111,060
2025-12-04	94.250	95.350	94.050	94.450	93.449	136,628
2025-12-03	95.600	96.100	93.750	93.750	92.756	181,743
2025-12-02	94.800	96.000	94.300	95.650	94.636	165,275
2025-12-01	95.650	96.300	94.550	95.100	94.092	132,717
2025-11-28	94.650	96.800	94.200	96.250	95.230	195,980
2025-11-27	93.900	94.850	93.700	94.650	93.647	97,107
2025-11-26	94.100	94.700	92.750	93.900	92.905	171,901
2025-11-25	93.000	93.750	91.300	93.750	92.756	191,318
2025-11-24	92.100	93.850	91.350	93.050	92.064	431,373
2025-11-21	88.200	90.850	88.050	89.700	88.749	192,748
2025-11-20	89.650	90.050	88.850	89.000	88.057	129,223
2025-11-19	87.200	89.550	87.200	88.350	87.414	128,519
2025-11-18	88.000	88.800	87.350	87.350	86.424	175,754
2025-11-17	91.100	91.150	89.150	89.150	88.205	79,440
2025-11-14	92.250	92.750	90.000	90.900	89.936	119,294
2025-11-13	93.800	94.200	92.600	92.850	91.866	111,041
2025-11-12	93.350	93.950	92.700	93.350	92.361	194,519
2025-11-11	92.950	93.650	92.650	93.150	92.163	168,134
2025-11-10	95.050	95.650	92.900	92.900	91.915	131,701
2025-11-07	93.150	94.300	92.300	93.450	92.459	156,751
2025-11-06	98.700	98.850	92.950	92.950	91.965	281,512

← NewerPage 4 of 22 · 1,278 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.