Nemetschek AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 109.50 | 112.45 | 108.75 | 111.40 | 107.25 | 90,894 |
| 2021-11-12 | 108.90 | 109.50 | 103.75 | 109.35 | 105.27 | 171,804 |
| 2021-11-11 | 109.40 | 111.85 | 106.40 | 108.85 | 104.79 | 175,118 |
| 2021-11-10 | 114.25 | 114.40 | 106.65 | 109.70 | 105.61 | 267,679 |
| 2021-11-09 | 114.45 | 116.15 | 113.60 | 114.15 | 109.89 | 140,648 |
| 2021-11-08 | 110.40 | 114.40 | 110.25 | 114.40 | 110.14 | 163,248 |
| 2021-11-05 | 109.50 | 113.60 | 108.55 | 110.55 | 106.43 | 187,877 |
| 2021-11-04 | 104.90 | 110.00 | 104.00 | 109.70 | 105.61 | 230,216 |
| 2021-11-03 | 100.75 | 105.00 | 100.70 | 104.35 | 100.46 | 201,580 |
| 2021-11-02 | 101.45 | 101.50 | 98.680 | 100.55 | 96.802 | 127,102 |
| 2021-11-01 | 99.900 | 102.35 | 98.700 | 101.50 | 97.716 | 181,975 |
| 2021-10-29 | 92.920 | 99.200 | 92.480 | 99.200 | 95.502 | 203,026 |
| 2021-10-28 | 93.560 | 95.760 | 90.560 | 93.460 | 89.976 | 366,522 |
| 2021-10-27 | 102.65 | 104.20 | 100.55 | 100.80 | 97.042 | 195,191 |
| 2021-10-26 | 101.25 | 105.05 | 101.25 | 102.65 | 98.823 | 265,612 |
← NewerPage 22 of 22 · 1,275 trading days
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.