Nemetschek AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	118.80	120.60	118.80	119.80	118.53	67,852
2025-05-26	119.90	120.10	118.70	119.00	117.74	30,559
2025-05-23	118.50	119.60	115.40	117.60	116.35	123,927
2025-05-22	118.60	119.00	116.80	118.60	117.34	108,407
2025-05-21	118.90	119.60	117.90	119.60	118.33	121,363
2025-05-20	121.70	121.70	118.90	120.30	118.48	100,505
2025-05-19	119.90	121.40	119.90	121.30	119.47	69,248
2025-05-16	123.90	124.30	119.20	120.70	118.87	128,582
2025-05-15	120.30	123.30	120.30	123.30	121.44	96,604
2025-05-14	121.80	122.30	119.90	120.60	118.78	105,100
2025-05-13	122.50	122.50	120.40	122.00	120.15	75,632
2025-05-12	124.90	126.00	118.60	122.00	120.15	147,309
2025-05-09	123.40	124.10	122.90	123.90	122.03	87,179
2025-05-08	122.10	123.70	122.00	122.80	120.94	87,544
2025-05-07	120.90	121.40	119.90	120.90	119.07	68,895
2025-05-06	122.50	122.50	118.40	121.00	119.17	99,636
2025-05-05	121.80	123.00	121.00	122.50	120.65	82,382
2025-05-02	118.40	121.90	118.20	121.60	119.76	168,386
2025-04-30	114.40	117.40	111.40	116.30	114.54	214,393
2025-04-29	111.10	113.40	111.10	112.20	110.50	106,738
2025-04-28	112.20	113.00	110.40	111.10	109.42	106,095
2025-04-25	110.70	112.60	110.20	112.30	110.60	117,992
2025-04-24	108.30	110.40	107.50	109.70	108.04	89,071
2025-04-23	109.90	110.60	108.00	109.70	108.04	111,143
2025-04-22	105.70	106.10	103.70	105.80	104.20	80,171
2025-04-17	108.40	108.40	106.20	106.70	105.09	97,815
2025-04-16	107.80	108.60	106.40	108.60	106.96	109,929
2025-04-15	105.60	109.00	105.60	109.00	107.35	155,284
2025-04-14	104.00	105.90	103.10	105.80	104.20	131,332
2025-04-11	103.60	103.80	100.80	101.90	100.36	171,831
2025-04-10	107.60	108.20	101.90	102.10	100.56	139,602
2025-04-09	97.050	99.250	96.500	97.700	96.222	181,631
2025-04-08	96.500	100.50	96.350	100.20	98.685	180,807
2025-04-07	89.250	99.950	88.900	95.850	94.400	289,462
2025-04-04	102.70	103.00	96.400	98.650	97.158	231,097
2025-04-03	105.90	106.60	102.90	103.50	101.93	157,561
2025-04-02	107.40	108.30	106.30	108.30	106.66	109,133
2025-04-01	107.80	109.50	106.90	107.80	106.17	156,044
2025-03-31	109.50	109.80	106.50	106.80	105.18	191,972
2025-03-28	110.00	110.40	108.40	110.30	108.63	224,467
2025-03-27	111.80	112.00	108.70	110.80	109.12	217,343
2025-03-26	116.30	116.30	113.50	113.50	111.78	196,893
2025-03-25	113.90	116.60	112.30	116.00	114.25	191,935
2025-03-24	112.90	115.00	111.90	113.50	111.78	121,490
2025-03-21	114.60	116.80	109.90	111.60	109.91	541,819
2025-03-20	116.20	116.20	113.20	114.00	112.28	201,581
2025-03-19	114.40	115.50	114.00	115.40	113.65	216,266
2025-03-18	115.50	117.90	114.60	115.10	113.36	168,121
2025-03-17	115.80	116.60	114.40	114.80	113.06	102,247
2025-03-14	111.30	116.20	111.10	115.40	113.65	215,985
2025-03-13	111.00	112.60	109.30	110.80	109.12	164,627
2025-03-12	110.20	112.50	110.10	111.80	110.11	169,570
2025-03-11	111.40	111.90	108.70	109.20	107.55	185,517
2025-03-10	113.80	114.40	110.70	110.90	109.22	118,855
2025-03-07	115.40	116.30	112.90	112.90	111.19	99,846
2025-03-06	115.20	118.80	114.00	118.10	116.31	289,112
2025-03-05	112.40	116.60	112.30	115.90	114.15	364,984
2025-03-04	113.20	113.50	110.00	110.00	108.34	147,473
2025-03-03	112.90	115.30	112.30	114.30	112.57	192,167
2025-02-28	113.50	113.80	111.10	112.00	110.31	272,126

← NewerPage 7 of 22 · 1,282 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.