Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	78.910	79.580	78.640	78.870	77.284	75,639
2023-12-15	78.250	79.540	77.310	79.170	77.578	56,542
2023-12-14	80.570	81.880	77.960	78.030	76.461	236,314
2023-12-13	79.690	81.660	79.320	80.770	79.146	107,090
2023-12-12	78.620	79.920	78.620	79.400	77.803	44,870
2023-12-11	78.560	79.060	77.440	77.660	76.098	13,835
2023-12-08	76.160	78.660	75.980	77.550	75.991	150,728
2023-12-07	76.450	77.480	75.340	77.350	75.795	26,330
2023-12-06	77.840	77.940	76.200	77.120	75.569	94,839
2023-12-05	78.230	78.360	76.540	77.880	76.314	358,936
2023-12-04	79.130	79.680	78.200	78.440	76.863	28,481
2023-12-01	80.300	80.360	78.920	79.520	77.921	38,250
2023-11-30	81.230	81.320	79.460	80.240	78.627	79,943
2023-11-29	80.200	81.280	80.140	80.670	79.048	223,640
2023-11-28	79.220	79.860	78.820	79.580	77.980	22,897
2023-11-27	79.810	80.700	79.160	80.320	78.705	31,392
2023-11-24	80.940	81.860	79.400	79.440	77.843	20,116
2023-11-23	81.290	81.960	78.300	81.100	79.469	13,412
2023-11-22	79.850	81.800	78.700	80.770	79.146	86,992
2023-11-21	80.510	81.440	79.760	79.850	78.244	36,276
2023-11-20	79.300	80.120	78.900	79.690	78.088	20,477
2023-11-17	78.620	80.780	78.040	79.790	78.186	54,498
2023-11-16	78.190	78.860	78.150	78.150	76.579	15,823
2023-11-15	76.590	78.800	76.008	77.940	76.373	54,221
2023-11-14	74.090	76.760	73.820	76.630	75.089	29,807
2023-11-13	73.530	74.180	73.320	73.820	72.336	24,995
2023-11-10	73.620	74.440	73.020	73.350	71.875	89,707
2023-11-09	72.410	74.340	72.260	73.960	72.473	54,302
2023-11-08	72.280	72.700	70.880	72.380	70.925	55,710
2023-11-07	70.170	71.390	67.540	70.520	69.102	68,995
2023-11-06	69.140	70.280	69.140	69.800	68.396	29,262
2023-11-03	69.340	69.340	67.420	69.230	67.838	225,793
2023-11-02	71.110	71.900	69.140	69.140	67.750	73,897
2023-11-01	70.870	71.440	69.940	70.850	69.425	28,781
2023-10-31	68.610	70.400	68.500	69.740	68.338	39,130
2023-10-30	68.690	69.360	68.140	68.550	67.172	31,136
2023-10-27	68.260	69.300	66.900	67.610	66.251	43,499
2023-10-26	69.020	69.740	67.020	68.080	66.711	29,328
2023-10-25	68.800	69.240	67.880	68.590	67.211	71,883
2023-10-24	66.700	68.160	65.600	67.730	66.368	71,624
2023-10-23	62.520	62.720	61.720	61.920	60.675	23,969
2023-10-20	63.280	64.520	62.420	63.200	61.929	46,044
2023-10-19	63.340	64.800	63.340	63.360	62.086	33,896
2023-10-18	63.950	64.660	63.180	63.360	62.086	40,787
2023-10-17	62.860	65.040	62.860	63.950	62.664	74,196
2023-10-16	62.130	62.680	60.700	62.150	60.900	201,242
2023-10-13	63.690	64.600	62.260	62.580	61.322	28,891
2023-10-12	63.580	64.380	63.220	63.540	62.262	102,054
2023-10-11	62.200	63.200	62.200	62.890	61.625	17,564
2023-10-10	61.860	63.120	61.440	62.640	61.380	18,771
2023-10-09	61.900	62.020	60.400	61.310	60.077	14,611
2023-10-06	60.440	63.060	60.440	61.960	60.714	22,724
2023-10-05	60.380	60.960	59.740	60.490	59.274	15,603
2023-10-04	59.460	60.840	59.460	60.220	59.009	82,708
2023-10-03	59.220	60.440	59.040	59.850	58.647	66,305
2023-10-02	58.210	58.769	57.920	58.070	56.902	30,735
2023-09-29	57.780	58.820	57.780	58.760	57.578	11,629
2023-09-28	56.240	57.400	56.240	56.840	55.697	28,595
2023-09-27	56.283	57.000	56.283	56.430	55.295	14,970
2023-09-26	57.580	57.580	55.524	56.100	54.972	13,344

← NewerPage 13 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.