Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	117.40	118.30	115.80	117.40	115.62	155,853
2025-02-20	121.40	121.90	117.50	117.50	115.72	217,847
2025-02-19	125.00	125.00	121.00	121.20	119.37	151,862
2025-02-18	123.60	125.50	122.30	123.60	121.73	139,124
2025-02-17	122.90	124.60	122.00	123.80	121.93	104,183
2025-02-14	122.80	123.90	122.20	122.70	120.84	129,264
2025-02-13	121.90	123.70	121.70	123.30	121.44	136,050
2025-02-12	122.30	122.90	120.80	121.90	120.06	105,015
2025-02-11	121.00	122.40	121.00	122.40	120.55	94,310
2025-02-10	120.00	121.30	118.80	121.10	119.27	94,227
2025-02-07	120.10	121.10	119.40	120.00	118.19	88,369
2025-02-06	119.90	120.20	118.60	120.00	118.19	86,603
2025-02-05	116.80	119.30	116.50	119.30	117.50	70,698
2025-02-04	116.20	117.70	115.70	117.50	115.72	44,800
2025-02-03	113.70	116.20	113.20	116.20	114.44	93,285
2025-01-31	116.70	117.40	115.90	115.90	114.15	95,665
2025-01-30	115.90	117.50	114.80	116.70	114.94	96,543
2025-01-29	116.00	117.00	115.10	115.60	113.85	88,283
2025-01-28	114.10	115.80	113.00	115.40	113.65	84,267
2025-01-27	113.00	114.40	111.20	113.70	111.98	103,277
2025-01-24	113.00	113.70	112.20	113.40	111.69	79,196
2025-01-23	111.60	112.80	110.70	112.30	110.60	98,947
2025-01-22	110.10	113.90	110.10	113.00	111.29	131,185
2025-01-21	109.30	111.70	108.40	109.10	107.45	158,338
2025-01-20	98.150	108.60	98.150	108.50	106.86	292,857
2025-01-17	98.250	98.300	97.250	98.300	96.813	55,419
2025-01-16	98.850	99.200	96.900	98.400	96.912	87,825
2025-01-15	95.550	99.350	95.300	98.150	96.666	127,401
2025-01-14	95.200	95.350	93.350	93.950	92.529	90,687
2025-01-13	97.500	97.700	94.500	94.600	93.169	88,710
2025-01-10	96.550	99.350	96.550	97.900	96.419	104,855
2025-01-09	95.950	96.600	95.400	96.350	94.893	67,772
2025-01-08	95.550	96.650	95.450	96.150	94.696	92,327
2025-01-07	96.350	96.900	94.450	95.550	94.105	86,928
2025-01-06	93.800	96.600	93.800	96.100	94.647	96,722
2025-01-03	94.650	94.650	93.600	93.750	92.332	67,574
2025-01-02	93.550	94.850	93.150	94.600	93.169	74,587
2024-12-30	94.350	94.400	93.450	93.600	92.184	55,966
2024-12-27	94.500	95.150	93.900	94.600	93.169	95,959
2024-12-23	92.000	94.750	91.950	94.750	93.317	96,799
2024-12-20	91.650	93.700	90.550	93.250	91.840	305,170
2024-12-19	91.600	92.550	91.200	92.250	90.855	113,085
2024-12-18	91.900	92.350	91.700	92.300	90.904	74,925
2024-12-17	92.700	92.750	91.700	91.900	90.510	147,458
2024-12-16	93.400	94.000	92.500	92.850	91.446	138,654
2024-12-13	95.250	95.700	93.400	93.800	92.381	113,151
2024-12-12	96.400	96.400	94.100	95.450	94.007	143,503
2024-12-11	97.850	99.100	97.650	98.850	97.355	69,625
2024-12-10	99.350	99.450	98.100	98.250	96.764	90,727
2024-12-09	100.80	100.90	98.500	99.900	98.389	76,175
2024-12-06	100.90	101.50	98.650	101.50	99.965	77,290
2024-12-05	102.30	102.90	99.950	101.00	99.473	116,330
2024-12-04	99.450	102.50	99.100	102.50	100.95	75,511
2024-12-03	98.800	99.300	97.750	98.950	97.454	62,372
2024-12-02	98.250	98.600	97.000	98.600	97.109	88,439
2024-11-29	96.500	98.400	95.950	98.200	96.715	93,688
2024-11-28	97.400	97.650	96.550	96.750	95.287	44,703
2024-11-27	98.250	98.300	95.700	97.000	95.533	116,389
2024-11-26	98.550	100.20	98.200	98.500	97.010	98,831
2024-11-25	100.40	101.10	98.300	98.850	97.355	242,299

← NewerPage 8 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.