Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	87.260	87.860	84.880	86.720	84.976	20,471
2024-03-13	88.240	88.780	87.010	87.010	85.260	20,996
2024-03-12	86.830	88.060	86.120	87.030	85.280	9,016
2024-03-11	85.740	86.784	83.460	85.880	84.153	13,833
2024-03-08	88.000	88.032	87.200	87.750	85.986	10,684
2024-03-07	87.520	88.180	86.340	87.630	85.868	20,088
2024-03-06	86.460	87.653	85.340	87.420	85.662	115,898
2024-03-05	88.280	88.700	85.440	85.800	84.075	16,583
2024-03-04	88.410	88.886	88.140	88.630	86.848	9,298
2024-03-01	88.820	89.600	86.420	87.240	85.486	9,107
2024-02-29	87.050	88.800	86.389	88.710	86.926	50,730
2024-02-28	86.640	87.060	85.420	86.660	84.917	17,629
2024-02-27	86.520	87.080	85.520	87.050	85.300	26,372
2024-02-26	87.400	88.960	86.480	88.040	86.270	28,470
2024-02-23	87.710	88.160	87.220	88.060	86.289	6,720
2024-02-22	86.740	88.940	84.360	88.750	86.965	45,813
2024-02-21	84.840	85.560	84.200	85.160	83.448	8,980
2024-02-20	85.700	85.940	83.780	84.730	83.026	87,416
2024-02-19	85.450	86.880	84.600	85.410	83.693	54,697
2024-02-16	86.010	86.700	85.580	86.520	84.780	16,139
2024-02-15	87.690	88.300	84.420	85.040	83.330	23,602
2024-02-14	86.810	87.320	86.160	86.810	85.064	15,183
2024-02-13	87.830	88.100	84.900	86.090	84.359	115,740
2024-02-12	90.620	91.260	87.780	88.410	86.632	294,899
2024-02-09	89.350	91.040	88.500	90.330	88.514	52,253
2024-02-08	85.980	90.700	85.900	89.860	88.053	55,331
2024-02-07	84.770	85.380	84.200	85.100	83.389	28,700
2024-02-06	85.120	85.420	84.200	85.120	83.408	46,192
2024-02-05	85.060	86.020	83.280	84.690	82.987	20,530
2024-02-02	86.890	87.000	83.540	83.560	81.880	20,886
2024-02-01	86.460	86.460	85.490	86.130	84.398	24,199
2024-01-31	85.510	87.440	85.040	85.570	83.849	24,076
2024-01-30	84.920	86.980	84.700	86.050	84.320	69,528
2024-01-29	83.260	84.960	82.364	84.450	82.752	21,254
2024-01-26	85.350	87.040	83.560	83.630	81.948	17,617
2024-01-25	86.210	87.160	85.720	86.930	85.182	14,916
2024-01-24	85.350	87.000	84.620	86.420	84.682	19,439
2024-01-23	85.120	86.600	84.200	85.490	83.771	171,545
2024-01-22	81.550	86.220	80.040	85.880	84.153	186,277
2024-01-19	79.870	80.760	78.920	80.670	79.048	60,767
2024-01-18	77.980	80.060	77.980	79.610	78.009	15,708
2024-01-17	76.340	77.280	76.200	77.210	75.657	22,501
2024-01-16	75.870	76.960	75.480	76.570	75.030	54,384
2024-01-15	77.840	77.960	75.980	76.320	74.785	27,018
2024-01-12	76.160	78.460	76.040	77.470	75.912	134,194
2024-01-11	76.180	76.740	75.720	76.470	74.932	15,667
2024-01-10	75.630	75.640	74.800	75.420	73.903	8,923
2024-01-09	75.200	75.340	74.220	74.400	72.904	4,484
2024-01-08	73.920	75.030	73.480	75.030	73.521	71,834
2024-01-05	73.370	74.160	73.060	73.510	72.032	16,166
2024-01-04	75.110	75.840	72.900	73.920	72.434	42,213
2024-01-03	76.080	76.597	75.140	75.870	74.344	22,330
2024-01-02	78.890	79.000	76.169	76.260	74.727	20,787
2023-12-29	78.190	78.560	77.740	78.520	76.941	3,570
2023-12-28	78.150	78.600	77.700	78.250	76.677	11,359
2023-12-27	77.720	78.080	77.480	77.600	76.040	66,838
2023-12-22	78.210	78.560	76.740	76.960	75.412	220,999
2023-12-21	78.760	79.600	78.340	78.780	77.196	129,721
2023-12-20	79.750	80.580	78.520	78.720	77.137	117,417
2023-12-19	80.180	80.900	79.940	80.900	79.273	65,423

← NewerPage 12 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.