Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	93.825	94.050	91.900	93.225	91.825	144,413
2024-06-11	94.350	94.350	92.700	93.425	92.022	47,576
2024-06-10	93.375	94.820	92.900	94.750	93.327	127,778
2024-06-07	97.075	98.550	93.450	94.350	92.933	62,558
2024-06-06	91.775	98.050	90.700	96.650	95.199	64,675
2024-06-05	87.075	91.700	86.278	91.125	89.757	11,708
2024-06-04	87.375	88.000	86.300	87.025	85.718	5,371
2024-06-03	85.175	87.550	84.450	87.475	86.162	11,819
2024-05-31	84.250	84.350	83.000	84.100	82.837	3,351
2024-05-30	87.425	87.650	84.850	84.850	83.576	119,985
2024-05-29	88.300	91.750	86.600	87.275	85.965	1,754
2024-05-28	91.225	91.650	88.500	89.325	87.984	6,692
2024-05-24	91.025	92.900	90.650	91.725	90.348	37,279
2024-05-23	92.000	93.100	91.250	92.800	90.934	2,796
2024-05-22	90.600	91.800	90.250	91.225	89.391	2,425
2024-05-21	88.800	90.800	88.800	90.450	88.631	5,026
2024-05-20	87.825	89.125	87.800	89.125	87.333	27,610
2024-05-17	86.500	88.250	86.250	87.675	85.912	3,594
2024-05-16	87.925	89.350	87.500	88.850	87.063	50,899
2024-05-15	85.450	87.800	85.450	87.125	85.373	31,272
2024-05-14	84.350	85.100	83.750	84.400	82.703	1,739
2024-05-13	85.150	85.150	84.000	84.700	82.997	1,932
2024-05-10	84.100	85.700	83.650	85.175	83.462	27,084
2024-05-09	84.650	84.650	84.100	84.300	82.605	59,339
2024-05-08	84.250	85.600	84.250	85.525	83.805	13,394
2024-05-07	83.875	84.650	82.800	83.875	82.188	945
2024-05-03	80.300	83.250	80.300	82.850	81.184	6,655
2024-05-02	82.650	84.900	79.600	79.825	78.220	9,431
2024-05-01	84.850	84.850	83.550	84.850	83.144	3,551
2024-04-30	83.225	85.500	81.900	84.850	83.144	63,605
2024-04-29	82.150	83.050	82.150	82.550	80.890	5,932
2024-04-26	82.100	83.150	81.900	82.300	80.645	11,977
2024-04-25	81.725	83.400	80.700	80.700	79.077	20,973
2024-04-24	82.150	83.750	81.950	83.375	81.698	9,562
2024-04-23	81.525	82.000	80.500	81.825	80.180	24,161
2024-04-22	79.875	81.350	79.550	81.175	79.543	124,645
2024-04-19	80.350	81.450	79.500	79.725	78.122	38,966
2024-04-18	84.200	84.350	81.550	81.875	80.229	59,872
2024-04-17	85.075	85.913	84.241	85.675	83.952	9,874
2024-04-16	85.125	86.100	84.950	86.050	84.320	11,506
2024-04-15	84.550	87.600	83.950	86.750	85.006	9,844
2024-04-12	87.375	87.500	84.700	85.825	84.099	20,340
2024-04-11	85.725	86.400	85.150	86.350	84.614	14,985
2024-04-10	87.150	87.150	84.850	86.000	84.271	19,846
2024-04-09	88.500	89.450	86.650	87.475	85.716	15,499
2024-04-08	89.425	89.550	88.100	88.100	86.328	5,775
2024-04-05	87.325	89.700	86.450	88.550	86.769	208,643
2024-04-04	88.200	89.200	87.400	88.400	86.622	110,745
2024-04-03	88.000	88.650	86.800	87.375	85.618	13,592
2024-04-02	91.875	92.400	87.550	87.825	86.059	51,642
2024-03-28	92.540	92.540	90.900	91.400	89.562	26,211
2024-03-27	92.280	93.180	91.620	92.800	90.934	63,716
2024-03-26	90.480	92.360	90.287	91.910	90.062	41,754
2024-03-25	90.030	90.840	89.280	89.680	87.877	28,348
2024-03-22	86.620	90.660	82.590	89.720	87.916	47,792
2024-03-21	85.550	88.020	81.700	86.870	85.123	236,074
2024-03-20	86.620	87.336	85.980	87.130	85.378	40,022
2024-03-19	85.430	86.349	84.520	85.430	83.712	16,797
2024-03-18	84.510	86.000	83.676	85.510	83.791	76,314
2024-03-15	86.030	87.160	83.300	83.560	81.880	358,564

← NewerPage 11 of 22 · 1,262 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.