Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.050	75.150	72.050	73.550	73.550	235,825
2026-10-15	71.450	73.200	69.450	72.150	72.150	249,775
2026-10-14	71.200	72.400	70.600	70.800	70.800	317,553
2026-10-13	70.900	71.650	68.900	71.350	71.350	290,987
2026-10-12	67.500	70.150	67.200	70.150	70.150	239,376
2026-10-09	66.150	68.200	66.100	67.400	67.400	261,475
2026-10-08	64.950	65.850	63.950	64.250	64.250	173,099
2026-10-07	64.900	66.100	64.500	65.150	65.150	132,134
2026-10-06	64.450	66.350	64.350	65.300	65.300	219,568
2026-10-05	64.000	65.200	62.100	64.100	64.100	201,750
2026-10-02	61.400	62.050	61.000	61.450	61.450	144,131
2026-10-01	60.150	63.350	59.350	61.000	61.000	238,486
2026-09-30	61.400	61.450	59.150	60.550	60.550	215,341
2026-09-29	61.500	63.100	60.650	61.150	61.150	230,437
2026-09-28	62.150	62.750	60.100	61.450	61.450	260,088
2026-09-25	61.400	62.400	60.100	62.250	62.250	220,658
2026-09-24	62.450	62.650	61.150	61.350	61.350	197,916
2026-09-23	62.300	63.100	61.100	62.450	62.450	179,425
2026-09-22	60.400	64.150	60.350	61.700	61.700	333,183
2026-09-21	60.650	62.250	59.650	60.350	60.350	226,317
2026-09-18	61.350	62.050	60.550	60.550	60.550	629,986
2026-09-17	60.450	62.650	60.450	61.350	61.350	280,628
2026-09-16	59.600	60.400	58.550	59.600	59.600	172,271
2026-09-15	60.100	60.100	58.600	59.750	59.750	194,196
2026-09-14	60.050	61.450	59.700	60.000	60.000	258,897
2026-09-11	57.900	58.400	57.050	58.400	58.400	156,767
2026-09-10	60.400	60.400	58.100	58.200	58.200	281,579
2026-09-09	61.600	62.500	59.650	60.400	60.400	199,550
2026-09-08	64.650	65.050	61.200	61.600	61.600	187,165
2026-09-07	63.700	64.500	62.450	63.900	63.900	143,258
2026-09-04	68.850	68.850	63.100	63.200	63.200	266,919
2026-09-03	66.500	68.350	66.300	67.250	67.250	127,856
2026-09-02	67.100	67.600	66.000	66.400	66.400	184,268
2026-09-01	69.800	69.800	67.300	67.900	67.900	348,494
2026-08-31	70.400	71.150	69.750	70.300	70.300	307,321
2026-08-28	71.700	72.250	70.200	70.750	70.750	229,354
2026-08-27	66.000	71.500	66.000	71.400	71.400	442,878
2026-08-26	64.200	65.450	64.150	65.000	65.000	226,976
2026-08-25	65.850	67.000	64.900	65.900	65.900	161,499
2026-08-24	65.600	66.150	65.100	66.000	66.000	150,790
2026-08-21	64.200	66.000	63.650	65.750	65.750	192,533
2026-08-20	62.700	66.000	62.350	65.050	65.050	266,092
2026-08-19	62.000	62.850	60.500	62.450	62.450	194,493
2026-08-18	60.900	63.150	60.550	62.450	62.450	220,610
2026-08-17	61.450	61.850	60.250	60.550	60.550	259,719
2026-08-14	60.950	63.000	60.450	61.750	61.750	322,218
2026-08-13	58.900	58.950	56.950	56.950	56.950	279,078
2026-08-12	59.400	59.500	58.250	58.250	58.250	225,429
2026-08-11	60.800	60.800	58.950	59.650	59.650	138,293
2026-08-10	60.750	61.550	60.100	60.900	60.900	232,333
2026-08-07	57.050	61.200	57.050	60.600	60.600	266,683
2026-08-06	57.000	57.950	56.300	56.650	56.650	220,921
2026-08-05	57.250	58.250	56.500	56.500	56.500	288,791
2026-08-04	58.150	59.600	56.900	57.250	57.250	363,367
2026-08-03	58.500	60.550	58.450	58.550	58.550	310,733
2026-07-31	58.300	59.750	57.500	58.050	58.050	423,454
2026-07-30	66.000	66.050	57.800	58.000	58.000	653,460
2026-07-29	65.050	67.700	65.000	67.200	67.200	480,035
2026-07-28	60.950	66.600	60.550	65.750	65.750	563,989
2026-07-27	57.500	60.800	57.500	60.000	60.000	294,563

Page 1 of 22 · 1,277 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.