Nemetschek AG O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	74.500	75.800	73.750	75.700	75.700	150,558
2026-10-22	74.600	75.400	73.600	75.100	75.100	240,411
2026-10-21	72.000	74.800	70.800	74.800	74.800	228,555
2026-10-20	76.650	77.050	72.500	72.500	72.500	308,616
2026-10-19	74.100	76.500	74.100	76.250	76.250	379,928
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.