Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	99.550	100.70	99.250	99.900	98.389	69,339
2024-11-21	100.40	100.50	97.550	99.000	97.503	64,851
2024-11-20	99.800	100.90	99.300	99.850	98.340	57,014
2024-11-19	98.900	99.600	98.050	98.950	97.454	74,068
2024-11-18	99.000	99.950	96.550	99.000	97.503	52,655
2024-11-15	100.70	101.00	99.450	99.450	97.946	79,094
2024-11-14	102.30	102.70	101.40	101.40	99.867	122,198
2024-11-13	102.30	103.10	100.90	102.60	101.05	96,476
2024-11-12	103.40	104.10	102.60	102.90	101.34	90,530
2024-11-11	102.10	105.60	102.10	104.10	102.53	95,823
2024-11-08	105.00	106.00	103.80	104.40	102.82	167,824
2024-11-07	105.10	109.50	103.30	104.80	103.22	247,070
2024-11-06	100.50	101.00	99.550	99.900	98.389	82,272
2024-11-05	98.000	99.550	97.850	99.300	97.798	61,942
2024-11-04	99.800	100.70	97.600	98.000	96.518	95,588
2024-11-01	99.550	100.40	98.950	99.850	98.340	49,098
2024-10-31	99.750	100.10	98.550	99.450	97.946	73,456
2024-10-30	101.90	102.40	100.30	100.80	99.276	78,345
2024-10-29	101.80	102.60	100.60	101.90	100.36	56,262
2024-10-28	102.30	102.70	101.40	101.80	100.26	73,335
2024-10-25	100.80	101.90	100.30	101.90	100.36	51,482
2024-10-24	101.20	102.10	100.70	100.70	99.177	81,913
2024-10-23	101.30	101.90	101.10	101.30	99.768	74,784
2024-10-22	101.00	102.40	101.00	101.70	100.16	84,106
2024-10-21	101.50	102.00	99.950	100.50	98.980	91,607
2024-10-18	99.950	101.50	99.800	101.50	99.965	71,376
2024-10-17	102.20	102.70	99.450	100.20	98.685	110,218
2024-10-16	100.00	102.20	99.500	101.90	100.36	102,597
2024-10-15	100.90	102.50	99.450	100.40	98.882	122,835
2024-10-14	98.700	101.10	98.700	100.50	98.980	94,981
2024-10-11	97.050	98.900	97.000	98.650	97.158	116,883
2024-10-10	96.700	97.000	95.300	97.000	95.533	51,579
2024-10-09	95.950	97.000	95.000	96.750	95.287	66,848
2024-10-08	93.500	95.850	93.500	95.850	94.400	81,023
2024-10-07	94.050	95.200	93.600	94.050	92.628	97,576
2024-10-04	92.950	95.150	92.500	93.600	92.184	60,596
2024-10-03	93.100	93.650	92.750	93.200	91.791	38,585
2024-10-02	93.850	94.200	92.650	93.550	92.135	76,955
2024-10-01	94.100	96.000	93.850	94.200	92.775	102,144
2024-09-30	94.050	95.850	92.800	93.000	91.594	95,430
2024-09-27	93.950	95.150	92.750	95.150	93.711	93,379
2024-09-26	92.050	94.800	91.800	93.550	92.135	93,359
2024-09-25	88.600	91.300	88.050	90.900	89.525	58,752
2024-09-24	90.400	90.800	88.250	89.200	87.851	56,283
2024-09-23	89.950	91.550	89.650	90.550	89.181	51,491
2024-09-20	90.150	90.350	88.850	89.900	88.540	162,523
2024-09-19	88.500	91.100	88.150	90.700	89.328	67,736
2024-09-18	87.950	88.000	87.250	87.600	86.275	56,860
2024-09-17	88.350	89.300	87.800	87.800	86.472	57,665
2024-09-16	88.900	89.200	87.500	88.050	86.718	28,021
2024-09-13	89.100	89.500	87.900	89.350	87.999	40,145
2024-09-12	90.500	90.600	89.100	89.250	87.900	60,520
2024-09-11	88.850	89.650	87.950	88.850	87.506	46,597
2024-09-10	88.250	89.600	87.850	88.750	87.408	44,130
2024-09-09	87.250	88.650	87.150	87.700	86.374	26,385
2024-09-06	87.400	88.850	86.600	86.600	85.290	65,430
2024-09-05	91.850	91.850	87.500	87.500	86.177	76,172
2024-09-04	91.350	92.450	90.500	92.000	90.609	80,399
2024-09-03	93.800	95.000	92.900	93.350	91.938	52,162
2024-09-02	94.300	94.300	92.950	93.750	92.332	25,196

← NewerPage 9 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.