Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	100.00	101.10	98.100	99.550	98.495	224,395
2025-11-04	103.90	104.60	94.200	98.300	97.258	455,366
2025-11-03	100.10	101.10	99.200	100.00	98.940	198,378
2025-10-31	101.30	101.40	100.00	100.00	98.940	154,724
2025-10-30	101.00	102.00	100.30	101.40	100.33	80,219
2025-10-29	102.10	103.50	100.90	100.90	99.830	125,999
2025-10-28	103.60	103.90	102.40	102.40	101.31	213,601
2025-10-27	105.00	105.10	102.20	103.00	101.91	192,639
2025-10-24	104.20	105.00	103.80	104.80	103.69	112,868
2025-10-23	103.60	103.90	101.70	103.80	102.70	232,245
2025-10-22	105.00	105.90	103.60	104.50	103.39	118,397
2025-10-21	105.40	105.90	104.90	105.00	103.89	183,065
2025-10-20	104.10	105.40	103.90	105.30	104.18	117,061
2025-10-17	103.50	104.00	102.00	103.60	102.50	184,175
2025-10-16	105.10	106.40	104.60	105.20	104.08	163,462
2025-10-15	106.00	106.70	105.00	106.00	104.88	162,470
2025-10-14	106.70	106.70	104.90	105.90	104.78	160,607
2025-10-13	106.70	108.30	106.00	107.30	106.16	101,195
2025-10-10	110.10	110.10	106.90	107.10	105.96	97,332
2025-10-09	109.70	110.10	107.70	109.90	108.74	68,944
2025-10-08	109.30	111.30	108.80	109.70	108.54	74,849
2025-10-07	109.60	111.40	109.30	110.00	108.83	79,772
2025-10-06	111.60	112.10	109.80	109.80	108.64	94,476
2025-10-03	113.00	113.70	110.20	111.10	109.92	137,998
2025-10-02	108.30	110.40	108.00	110.10	108.93	162,834
2025-10-01	109.90	109.90	107.20	108.30	107.15	161,141
2025-09-30	109.00	110.80	108.30	110.80	109.63	141,370
2025-09-29	108.50	109.70	108.00	109.30	108.14	134,680
2025-09-26	109.70	110.10	106.90	107.80	106.66	141,422
2025-09-25	108.80	110.80	108.80	109.90	108.74	185,705
2025-09-24	108.40	111.20	107.50	108.80	107.65	100,192
2025-09-23	109.00	110.10	108.50	108.50	107.35	108,201
2025-09-22	107.40	108.70	106.30	108.70	107.55	140,993
2025-09-19	109.10	109.10	107.10	107.60	106.46	574,684
2025-09-18	106.80	109.90	106.50	109.80	108.64	137,203
2025-09-17	106.90	107.30	105.10	105.40	104.28	220,890
2025-09-16	106.00	107.30	105.40	105.80	104.68	167,149
2025-09-15	106.20	108.20	105.40	106.00	104.88	130,080
2025-09-12	106.10	106.30	104.60	106.30	105.17	145,390
2025-09-11	111.80	111.80	103.70	105.00	103.89	307,485
2025-09-10	115.60	116.40	111.00	112.10	110.91	111,456
2025-09-09	115.10	115.30	113.90	113.90	112.69	93,627
2025-09-08	115.70	116.10	114.50	115.00	113.78	91,256
2025-09-05	114.00	115.00	113.70	114.90	113.68	85,728
2025-09-04	110.00	114.20	110.00	114.20	112.99	159,178
2025-09-03	113.10	114.20	111.60	112.30	111.11	132,443
2025-09-02	117.50	117.50	112.20	112.40	111.21	129,705
2025-09-01	118.40	118.50	117.10	117.70	116.45	47,432
2025-08-29	119.00	121.00	117.90	118.00	116.75	104,648
2025-08-28	119.20	119.70	118.00	119.10	117.84	78,584
2025-08-27	118.60	119.10	117.20	118.90	117.64	58,376
2025-08-26	118.40	119.50	117.60	118.90	117.64	250,689
2025-08-25	118.40	120.10	118.00	118.90	117.64	88,616
2025-08-22	121.10	121.40	118.30	118.30	117.05	175,893
2025-08-21	121.80	123.00	120.80	121.40	120.11	72,853
2025-08-20	121.00	123.70	120.60	121.90	120.61	85,436
2025-08-19	122.60	123.80	121.90	122.50	121.20	145,826
2025-08-18	123.10	123.80	122.30	122.30	121.00	67,680
2025-08-15	125.00	125.40	123.20	123.30	121.99	107,968
2025-08-14	121.50	125.80	121.50	125.10	123.77	103,140

← NewerPage 5 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.