Nemetschek AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 92.950 | 93.650 | 92.650 | 93.150 | 92.163 | 168,134 |
| 2025-11-10 | 95.050 | 95.650 | 92.900 | 92.900 | 91.915 | 131,701 |
| 2025-11-07 | 93.150 | 94.300 | 92.300 | 93.450 | 92.459 | 156,751 |
| 2025-11-06 | 98.700 | 98.850 | 92.950 | 92.950 | 91.965 | 281,512 |
| 2025-11-05 | 100.00 | 101.10 | 98.100 | 99.550 | 98.495 | 224,395 |
| 2025-11-04 | 103.90 | 104.60 | 94.200 | 98.300 | 97.258 | 455,366 |
| 2025-11-03 | 100.10 | 101.10 | 99.200 | 100.00 | 98.940 | 198,378 |
| 2025-10-31 | 101.30 | 101.40 | 100.00 | 100.00 | 98.940 | 154,724 |
| 2025-10-30 | 101.00 | 102.00 | 100.30 | 101.40 | 100.33 | 80,219 |
| 2025-10-29 | 102.10 | 103.50 | 100.90 | 100.90 | 99.830 | 125,999 |
| 2025-10-28 | 103.60 | 103.90 | 102.40 | 102.40 | 101.31 | 213,601 |
| 2025-10-27 | 105.00 | 105.10 | 102.20 | 103.00 | 101.91 | 192,639 |
| 2025-10-24 | 104.20 | 105.00 | 103.80 | 104.80 | 103.69 | 112,868 |
| 2025-10-23 | 103.60 | 103.90 | 101.70 | 103.80 | 102.70 | 232,245 |
← NewerPage 5 of 5 · 254 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.