Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.950	74.950	71.950	74.950	74.950	5
2026-10-21	72.200	74.550	71.950	74.550	74.550	1,103
2026-10-20	73.650	73.650	73.625	73.625	73.625	35
2026-10-19	74.150	75.175	71.250	75.175	75.175	1
2026-10-16	73.925	73.925	71.250	73.925	73.925	19
2026-10-15	70.800	73.200	69.537	72.150	72.150	48,984
2026-10-14	72.400	72.400	70.800	71.500	71.500	77,489
2026-10-13	69.000	71.450	69.000	71.350	71.350	22,440
2026-10-12	67.010	70.000	67.010	69.775	69.775	7,252
2026-10-09	65.900	68.200	65.900	67.675	67.675	14,201
2026-10-08	64.000	65.700	64.000	64.550	64.550	18,557
2026-10-07	65.800	65.800	64.350	64.850	64.850	1,383
2026-10-06	64.230	66.150	64.230	65.200	65.200	13,587
2026-10-05	62.500	65.500	62.500	63.700	63.700	19,486
2026-10-02	61.100	62.075	61.100	61.775	61.775	64,615
2026-10-01	63.175	63.400	59.450	61.775	61.775	16,217
2026-09-30	60.100	61.450	59.200	60.600	60.600	1,319
2026-09-29	61.425	62.400	60.850	61.000	61.000	1,198
2026-09-28	62.300	62.800	60.250	61.300	61.300	1,608
2026-09-25	60.800	62.250	60.350	61.875	61.875	397
2026-09-24	61.200	62.650	61.200	62.050	62.050	1,224
2026-09-23	61.150	62.850	61.150	62.150	62.150	20,585
2026-09-22	60.350	64.100	60.350	62.050	62.050	19,037
2026-09-21	61.625	62.150	60.250	60.250	60.250	2,364
2026-09-18	62.000	62.000	60.550	60.600	60.600	21,632
2026-09-17	60.200	62.650	60.200	61.225	61.225	6,290
2026-09-16	59.225	60.350	58.550	60.350	60.350	174,978
2026-09-15	58.700	60.150	58.700	59.950	59.950	26,665
2026-09-14	59.750	61.450	59.750	60.350	60.350	2,468
2026-09-11	57.025	58.300	57.000	57.825	57.825	16,003
2026-09-10	58.650	60.500	58.200	58.600	58.600	39,407
2026-09-09	61.125	62.250	59.750	60.050	60.050	7,061
2026-09-08	62.250	65.150	61.250	61.650	61.650	3,977
2026-09-07	64.500	64.500	62.550	63.600	63.600	2,667
2026-09-04	68.000	68.950	63.100	63.925	63.925	43,858
2026-09-03	68.150	68.150	66.300	66.950	66.950	13,793
2026-09-02	67.350	67.350	66.000	66.900	66.900	2,107
2026-09-01	69.950	69.950	67.400	68.293	68.293	153,200
2026-08-28	72.150	72.150	70.500	70.800	70.800	84,975
2026-08-27	65.800	71.400	65.800	71.025	71.025	148,249
2026-08-26	64.200	65.300	64.200	64.850	64.850	2,253
2026-08-25	67.050	67.050	64.900	66.150	66.150	44,042
2026-08-24	66.200	66.200	65.200	66.000	66.000	1,098
2026-08-21	64.000	66.000	63.800	65.375	65.375	3,839
2026-08-20	62.700	65.800	62.600	64.850	64.850	4,455
2026-08-19	62.650	62.700	60.800	62.050	62.050	1,401
2026-08-18	60.700	63.200	60.700	62.900	62.900	44,861
2026-08-17	61.700	61.700	60.400	60.400	60.400	377
2026-08-14	60.500	63.000	60.500	61.175	61.175	42,125
2026-08-13	57.725	59.100	57.000	57.675	57.675	54,781
2026-08-12	59.500	59.500	58.350	58.350	58.350	1,115
2026-08-11	60.650	60.900	59.000	59.650	59.650	9,119
2026-08-10	61.450	61.450	60.150	61.450	61.450	754
2026-08-07	56.900	61.150	56.900	60.550	60.550	427,786
2026-08-06	57.900	57.900	56.350	56.350	56.350	771
2026-08-05	57.225	58.200	56.800	56.900	56.900	85,842
2026-08-04	59.350	59.350	56.900	57.700	57.700	4,393
2026-08-03	59.175	60.450	58.400	59.000	59.000	4,339
2026-07-31	59.700	59.700	57.591	58.200	58.200	12,198
2026-07-30	66.000	66.000	57.850	58.500	58.500	128,584

Page 1 of 22 · 1,268 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.