NÜRNBERGER Beteiligungs-AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 202 |
| 2025-12-19 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 233 |
| 2025-12-18 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 77 |
| 2025-12-17 | 119.50 | 120.50 | 119.50 | 120.50 | 118.49 | 323 |
| 2025-12-16 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 28 |
| 2025-12-15 | 121.00 | 121.00 | 119.50 | 120.50 | 118.49 | 670 |
| 2025-12-12 | 120.00 | 121.00 | 119.50 | 120.00 | 118.00 | 64 |
| 2025-12-11 | 120.50 | 121.00 | 119.50 | 120.50 | 118.49 | 838 |
| 2025-12-10 | 121.00 | 121.50 | 119.50 | 120.00 | 118.00 | 1,724 |
| 2025-12-09 | 121.00 | 121.00 | 120.00 | 120.00 | 118.00 | 339 |
| 2025-12-08 | 120.00 | 120.50 | 120.00 | 120.00 | 118.00 | 471 |
| 2025-12-05 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 623 |
| 2025-12-04 | 119.50 | 120.50 | 119.50 | 119.50 | 117.51 | 1,496 |
| 2025-12-03 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 289 |
| 2025-12-02 | 120.00 | 120.50 | 120.00 | 120.50 | 118.49 | 56 |
| 2025-12-01 | 120.00 | 121.00 | 119.50 | 121.00 | 118.98 | 2,376 |
| 2025-11-28 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 975 |
| 2025-11-27 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 179 |
| 2025-11-26 | 121.00 | 121.50 | 120.00 | 120.00 | 118.00 | 9,089 |
| 2025-11-25 | 120.00 | 121.50 | 119.50 | 121.50 | 119.48 | 1,668 |
| 2025-11-24 | 120.00 | 121.50 | 119.50 | 121.00 | 118.98 | 1,812 |
| 2025-11-21 | 120.00 | 121.00 | 119.50 | 120.00 | 118.00 | 6,979 |
| 2025-11-20 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 689 |
| 2025-11-19 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 1,419 |
| 2025-11-18 | 120.00 | 120.00 | 119.50 | 120.00 | 118.00 | 11,799 |
| 2025-11-17 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 2,764 |
| 2025-11-14 | 120.50 | 120.50 | 119.50 | 120.00 | 118.00 | 9,907 |
| 2025-11-13 | 120.50 | 120.50 | 119.50 | 120.50 | 118.49 | 2,921 |
| 2025-11-12 | 120.50 | 120.50 | 120.00 | 120.50 | 118.49 | 1,466 |
| 2025-11-11 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 1,909 |
| 2025-11-10 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 8,507 |
| 2025-11-07 | 120.50 | 120.50 | 119.50 | 120.00 | 118.00 | 6,632 |
| 2025-11-06 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 5,141 |
| 2025-11-05 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 1,567 |
| 2025-11-04 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 10,771 |
| 2025-11-03 | 120.50 | 120.50 | 119.50 | 120.50 | 118.49 | 5,576 |
| 2025-10-31 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 2,240 |
| 2025-10-30 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 11,586 |
| 2025-10-29 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 15,774 |
| 2025-10-28 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 18,271 |
| 2025-10-27 | 120.00 | 120.50 | 119.50 | 120.50 | 118.49 | 32,797 |
| 2025-10-24 | 120.00 | 120.50 | 119.50 | 120.00 | 118.00 | 14,247 |
| 2025-10-23 | 120.00 | 121.00 | 119.50 | 120.50 | 118.49 | 48,643 |
| 2025-10-22 | 119.00 | 120.50 | 118.50 | 120.50 | 118.49 | 39,371 |
| 2025-10-21 | 119.00 | 119.50 | 118.50 | 119.50 | 117.51 | 42,528 |
| 2025-10-20 | 118.50 | 119.00 | 118.00 | 119.00 | 117.02 | 36,050 |
| 2025-10-17 | 117.50 | 119.50 | 117.50 | 118.50 | 116.53 | 140,301 |
| 2025-10-16 | 104.00 | 105.50 | 103.00 | 104.50 | 102.76 | 10,156 |
| 2025-10-15 | 104.50 | 104.50 | 100.50 | 103.00 | 101.28 | 12,875 |
| 2025-10-14 | 103.50 | 107.00 | 103.50 | 105.00 | 103.25 | 21,984 |
| 2025-10-13 | 84.000 | 107.50 | 82.600 | 104.00 | 102.27 | 47,404 |
| 2025-10-10 | 71.600 | 76.000 | 71.600 | 75.600 | 74.340 | 13,585 |
| 2025-10-09 | 67.400 | 70.000 | 67.000 | 70.000 | 68.833 | 4,000 |
| 2025-10-08 | 65.400 | 68.000 | 65.400 | 66.600 | 65.490 | 4,700 |
| 2025-10-07 | 65.400 | 66.000 | 65.200 | 66.000 | 64.900 | 3,635 |
| 2025-10-06 | 65.400 | 66.000 | 65.200 | 65.800 | 64.703 | 651 |
| 2025-10-03 | 65.400 | 65.600 | 65.200 | 65.600 | 64.507 | 254 |
| 2025-10-02 | 66.400 | 66.400 | 65.200 | 66.200 | 65.097 | 556 |
| 2025-10-01 | 66.000 | 66.000 | 65.400 | 65.600 | 64.507 | 1,286 |
| 2025-09-30 | 65.600 | 65.600 | 65.400 | 65.600 | 64.507 | 214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 2.0000 EUR |
| 2025-05-15 | 0.1400 EUR |
| 2024-05-15 | 3.5000 EUR |
| 2023-05-02 | 3.5000 EUR |
| 2022-04-28 | 3.3000 EUR |
| 2021-04-29 | 3.3000 EUR |
| 2020-04-30 | 3.3000 EUR |
| 2019-05-02 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.