Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	56.770	56.940	55.900	56.020	54.894	8,744
2023-09-22	56.920	57.326	56.540	57.270	56.118	7,529
2023-09-21	57.840	58.180	56.829	57.020	55.873	64,830
2023-09-20	57.120	58.920	57.120	58.890	57.706	46,530
2023-09-19	57.900	58.220	56.859	57.310	56.158	124,821
2023-09-18	59.340	59.680	58.100	58.270	57.098	13,673
2023-09-15	59.260	60.900	59.260	59.560	58.362	23,013
2023-09-14	58.170	58.600	57.400	58.350	57.177	48,484
2023-09-13	57.450	58.220	56.939	58.110	56.942	32,289
2023-09-12	60.680	60.680	58.150	58.150	56.981	38,076
2023-09-11	61.410	61.720	60.626	61.330	60.097	22,119
2023-09-08	62.600	62.635	61.280	61.980	60.734	26,335
2023-09-07	62.520	62.980	62.200	62.720	61.459	9,720
2023-09-06	63.240	64.060	63.040	63.540	62.262	15,249
2023-09-05	63.670	63.720	63.080	63.130	61.861	9,419
2023-09-04	63.260	64.000	62.600	63.560	62.282	73,035
2023-09-01	63.540	63.640	63.000	63.320	62.047	49,089
2023-08-31	63.540	63.540	63.540	63.540	62.262	25,405
2023-08-30	63.340	63.880	62.900	63.670	62.390	4,594
2023-08-29	62.640	63.360	62.200	63.200	61.929	13,345
2023-08-25	61.140	61.900	61.140	61.290	60.058	17,099
2023-08-24	63.110	63.360	61.300	61.430	60.195	11,861
2023-08-23	61.350	62.000	61.140	61.430	60.195	10,494
2023-08-22	60.670	61.280	60.540	61.250	60.018	10,864
2023-08-21	60.980	61.160	59.960	60.410	59.195	18,931
2023-08-18	61.020	61.040	60.140	60.770	59.548	36,593
2023-08-17	62.110	62.380	61.060	61.920	60.675	30,243
2023-08-16	62.890	63.220	62.520	62.970	61.704	25,809
2023-08-15	63.610	64.100	62.580	63.170	61.900	10,200
2023-08-14	63.950	64.220	63.040	63.070	61.802	41,117
2023-08-11	64.410	64.980	63.980	64.690	63.389	102,546
2023-08-10	64.510	64.510	64.510	64.510	63.213	4,057
2023-08-09	65.140	65.580	64.100	64.710	63.409	13,053
2023-08-08	65.180	65.180	64.480	65.180	63.869	12,200
2023-08-07	65.100	65.720	64.760	65.450	64.134	10,697
2023-08-04	65.880	66.320	64.660	65.820	64.497	7,389
2023-08-03	65.350	66.967	64.600	65.920	64.594	86,308
2023-08-02	64.747	67.320	64.747	66.540	65.202	36,185
2023-08-01	66.290	66.460	64.560	65.080	63.771	11,524
2023-07-31	63.750	66.940	62.520	66.030	64.702	50,546
2023-07-28	65.450	65.927	64.540	65.330	64.016	24,019
2023-07-27	64.690	66.520	64.690	65.840	64.516	15,670
2023-07-26	64.580	64.580	63.640	64.040	62.752	11,271
2023-07-25	64.200	64.760	63.320	64.320	63.027	160,637
2023-07-24	64.160	65.320	64.060	64.060	62.772	18,525
2023-07-21	64.160	64.660	64.020	64.180	62.889	10,631
2023-07-20	65.720	65.940	63.840	64.470	63.174	30,978
2023-07-19	65.660	66.640	65.660	66.540	65.202	25,106
2023-07-18	65.100	65.100	64.140	64.530	63.232	7,757
2023-07-17	64.730	65.680	64.140	65.640	64.320	20,740
2023-07-14	64.860	65.510	64.500	65.510	64.193	34,574
2023-07-13	65.180	66.000	65.020	65.250	63.938	58,561
2023-07-12	62.900	65.280	62.900	64.590	63.291	73,520
2023-07-11	63.710	64.100	62.320	62.930	61.665	26,617
2023-07-10	61.510	62.980	61.420	62.110	60.861	461,518
2023-07-07	60.470	62.080	59.840	61.430	60.195	104,551
2023-07-06	60.770	62.160	60.399	60.570	59.352	69,247
2023-07-05	65.940	65.980	63.660	63.870	62.586	52,931
2023-07-04	66.520	67.000	66.060	66.270	64.937	71,061
2023-07-03	68.500	68.500	64.800	65.600	64.281	55,599

← NewerPage 14 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.