Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	91.550	91.550	87.500	88.000	86.679	22,195
2024-09-04	90.600	92.500	90.100	92.050	90.668	8,942
2024-09-03	93.875	94.550	92.950	93.775	92.367	5,729
2024-09-02	94.300	94.400	92.150	93.275	91.875	41,334
2024-08-30	94.550	95.250	93.750	94.350	92.933	9,754
2024-08-29	91.650	94.650	91.650	94.250	92.835	44,181
2024-08-28	91.500	92.750	91.500	92.350	90.964	4,352
2024-08-27	89.575	91.500	89.500	90.550	89.191	27,875
2024-08-23	91.175	91.450	90.300	90.800	89.437	5,456
2024-08-22	91.375	92.400	91.300	91.325	89.954	5,904
2024-08-21	90.500	91.600	89.950	90.550	89.191	21,164
2024-08-20	90.750	91.800	89.900	90.200	88.846	6,340
2024-08-19	88.750	90.500	88.700	90.000	88.649	4,803
2024-08-16	90.200	90.250	88.900	90.100	88.747	5,216
2024-08-15	89.375	89.850	88.400	89.575	88.230	3,684
2024-08-14	88.050	89.050	87.850	87.925	86.605	9,680
2024-08-13	87.575	87.650	86.800	87.425	86.112	9,832
2024-08-12	87.025	87.700	85.950	87.375	86.063	80,816
2024-08-09	87.225	87.350	86.250	86.750	85.448	68,031
2024-08-08	85.725	86.850	84.300	86.400	85.103	38,600
2024-08-07	86.000	87.600	86.000	87.275	85.965	20,917
2024-08-06	85.275	85.900	84.700	85.525	84.241	54,199
2024-08-05	81.375	84.500	80.600	83.425	82.173	7,204
2024-08-02	86.000	87.150	84.250	85.825	84.536	39,865
2024-08-01	87.625	88.950	87.150	88.800	87.467	17,267
2024-07-31	84.600	89.150	84.600	88.950	87.615	7,969
2024-07-30	86.100	87.700	85.850	87.575	86.260	5,859
2024-07-29	86.500	87.600	85.750	86.100	84.807	2,407
2024-07-26	86.000	86.650	85.600	86.450	85.152	22,755
2024-07-25	86.250	86.500	85.000	86.500	85.201	82,838
2024-07-24	90.350	91.100	86.850	87.675	86.359	13,805
2024-07-23	90.400	92.000	90.400	91.225	89.855	1,811
2024-07-22	90.350	90.350	89.100	89.625	88.279	106,716
2024-07-19	89.775	90.500	88.600	89.725	88.378	2,706
2024-07-18	90.750	91.300	89.300	90.600	89.240	14,552
2024-07-17	92.500	93.000	90.650	91.025	89.658	7,699
2024-07-16	93.025	93.608	91.000	93.025	91.628	102,772
2024-07-15	93.425	94.750	92.900	93.225	91.825	97,885
2024-07-12	92.650	93.500	91.600	92.200	90.816	22,320
2024-07-11	91.625	93.400	91.500	92.550	91.161	3,544
2024-07-10	91.125	91.950	90.450	91.425	90.052	47,887
2024-07-09	92.950	95.700	90.500	91.425	90.052	100,908
2024-07-08	92.800	94.823	91.400	94.000	92.589	28,167
2024-07-05	93.625	95.350	93.500	94.800	93.377	120,264
2024-07-04	93.825	93.950	92.550	93.225	91.825	3,878
2024-07-03	92.650	93.950	92.089	92.950	91.555	7,603
2024-07-02	93.025	93.700	90.100	91.825	90.446	8,736
2024-07-01	92.150	92.350	91.150	92.100	90.717	6,054
2024-06-28	93.300	93.300	91.850	92.550	91.161	4,137
2024-06-27	92.500	93.700	92.250	92.400	91.013	3,836
2024-06-26	92.350	93.900	92.100	93.275	91.875	6,405
2024-06-25	88.350	91.550	87.850	90.700	89.338	101,003
2024-06-24	90.850	90.900	88.050	88.550	87.221	24,499
2024-06-21	91.575	92.750	90.600	91.075	89.708	11,763
2024-06-20	91.175	92.300	87.000	90.750	89.388	4,015
2024-06-19	90.500	91.400	89.850	90.500	89.141	42,876
2024-06-18	90.350	90.850	90.100	90.300	88.944	21,122
2024-06-17	91.025	91.200	89.625	89.625	88.279	3,028
2024-06-14	92.450	92.750	90.200	90.950	89.585	25,416
2024-06-13	93.875	94.950	92.150	92.650	91.259	26,550

← NewerPage 10 of 22 · 1,269 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.