Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	122.50	124.90	121.40	121.60	120.31	178,022
2025-08-12	137.00	137.10	121.40	121.80	120.51	348,520
2025-08-11	138.20	138.50	135.30	137.00	135.55	71,825
2025-08-08	136.40	138.20	135.90	137.70	136.24	89,399
2025-08-07	134.30	137.60	134.30	136.70	135.25	135,400
2025-08-06	133.30	135.50	133.30	133.70	132.28	130,052
2025-08-05	131.40	134.10	131.30	132.30	130.90	102,831
2025-08-04	131.40	132.40	130.40	130.90	129.51	100,718
2025-08-01	129.70	131.30	128.00	130.20	128.82	207,161
2025-07-31	130.30	134.60	129.40	131.10	129.71	227,563
2025-07-30	129.70	130.20	128.70	129.40	128.03	81,295
2025-07-29	126.60	129.80	126.60	129.40	128.03	87,136
2025-07-28	127.60	128.90	126.30	126.50	125.16	83,823
2025-07-25	125.40	127.10	124.20	126.60	125.26	96,713
2025-07-24	125.10	129.00	122.10	126.20	124.86	226,041
2025-07-23	127.50	127.70	123.30	124.80	123.48	110,361
2025-07-22	128.30	128.30	125.80	126.60	125.26	88,859
2025-07-21	128.50	129.80	128.30	128.90	127.53	118,810
2025-07-18	129.70	130.70	128.20	128.60	127.24	90,417
2025-07-17	127.90	129.70	126.50	129.20	127.83	72,863
2025-07-16	126.40	127.60	126.40	126.60	125.26	71,262
2025-07-15	125.70	127.00	125.70	126.60	125.26	97,075
2025-07-14	125.00	125.60	123.50	125.50	124.17	65,046
2025-07-11	125.40	126.80	125.10	126.50	125.16	72,385
2025-07-10	129.50	131.00	126.70	126.80	125.46	131,502
2025-07-09	125.60	129.60	125.20	129.30	127.93	122,845
2025-07-08	122.60	125.40	122.20	125.40	124.07	167,908
2025-07-07	120.80	122.20	120.60	122.20	120.90	84,029
2025-07-04	119.90	121.30	118.70	120.40	119.12	41,016
2025-07-03	119.80	121.00	118.80	120.50	119.22	90,867
2025-07-02	121.60	121.70	118.50	120.30	119.02	88,747
2025-07-01	122.60	123.00	120.80	121.20	119.92	111,589
2025-06-30	123.10	124.00	122.20	123.00	121.70	135,233
2025-06-27	121.10	122.50	120.70	122.50	121.20	170,527
2025-06-26	119.20	120.00	118.20	119.90	118.63	130,498
2025-06-25	120.50	120.60	118.60	119.20	117.94	88,894
2025-06-24	119.30	120.90	118.20	120.00	118.73	118,146
2025-06-23	113.30	116.90	113.10	116.90	115.66	135,977
2025-06-20	116.60	116.90	114.10	114.10	112.89	441,790
2025-06-19	119.80	120.30	116.10	116.10	114.87	95,651
2025-06-18	122.10	122.50	120.70	121.10	119.82	229,511
2025-06-17	123.40	123.40	122.20	122.90	121.60	84,194
2025-06-16	124.00	124.40	123.40	124.40	123.08	54,039
2025-06-13	123.20	124.30	122.40	123.80	122.49	83,665
2025-06-12	126.10	126.50	124.50	125.50	124.17	57,027
2025-06-11	126.10	127.00	125.40	127.00	125.65	90,153
2025-06-10	126.20	126.80	125.00	126.40	125.06	54,370
2025-06-09	128.20	128.70	126.40	126.80	125.46	46,787
2025-06-06	128.80	130.40	127.70	128.40	127.04	107,767
2025-06-05	124.70	129.30	124.70	128.90	127.53	196,103
2025-06-04	121.40	124.20	121.30	124.20	122.88	118,665
2025-06-03	121.70	122.00	120.10	120.90	119.62	67,050
2025-06-02	121.60	122.90	120.20	121.20	119.92	105,547
2025-05-30	121.20	122.60	121.00	122.30	121.00	265,616
2025-05-29	122.60	122.80	120.90	121.50	120.21	64,644
2025-05-28	119.60	121.40	119.40	120.80	119.52	77,019
2025-05-27	118.80	120.60	118.80	119.80	118.53	67,852
2025-05-26	119.90	120.10	118.70	119.00	117.74	30,559
2025-05-23	118.50	119.60	115.40	117.60	116.35	123,927
2025-05-22	118.60	119.00	116.80	118.60	117.34	108,407

← NewerPage 6 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.