Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	68.560	69.100	68.560	68.840	67.456	23,695
2023-06-29	68.040	68.200	67.320	67.970	66.603	62,999
2023-06-28	66.680	68.440	66.680	68.100	66.731	120,665
2023-06-27	67.780	67.780	66.280	66.950	65.604	28,085
2023-06-26	69.160	69.160	67.200	67.580	66.221	34,606
2023-06-23	69.100	69.760	68.640	69.250	67.858	18,599
2023-06-22	68.610	69.329	68.300	68.770	67.387	31,127
2023-06-21	69.800	70.640	69.080	69.470	68.073	38,383
2023-06-20	71.020	71.020	69.860	70.520	69.102	30,277
2023-06-19	72.128	72.128	70.740	71.400	69.964	9,225
2023-06-16	71.610	73.300	71.400	72.630	71.170	295,830
2023-06-15	71.910	72.080	69.820	70.760	69.337	28,165
2023-06-14	72.080	72.580	71.780	71.970	70.523	25,916
2023-06-13	74.170	74.240	72.340	73.040	71.571	43,860
2023-06-12	72.920	73.700	72.920	73.310	71.836	13,040
2023-06-09	73.430	74.060	71.860	72.280	70.827	24,851
2023-06-08	72.060	73.560	71.200	73.120	71.650	32,262
2023-06-07	74.970	75.260	73.900	74.830	73.325	21,236
2023-06-06	74.090	74.940	73.960	74.400	72.904	15,295
2023-06-05	74.930	75.320	74.191	74.540	73.041	22,699
2023-06-02	74.780	74.880	73.460	74.600	73.100	41,130
2023-06-01	74.190	74.700	72.620	73.470	71.993	15,955
2023-05-31	71.970	73.740	71.640	73.330	71.855	22,912
2023-05-30	71.840	73.320	71.840	73.140	71.669	68,083
2023-05-26	70.910	72.400	70.480	71.830	70.386	15,869
2023-05-25	69.100	70.700	69.100	69.980	68.573	14,218
2023-05-24	69.230	69.300	67.900	68.220	66.848	474,131
2023-05-23	73.000	73.220	70.580	71.220	69.347	27,834
2023-05-22	71.850	73.327	71.140	72.240	70.340	157,555
2023-05-19	70.620	71.900	70.620	71.220	69.347	26,620
2023-05-18	69.430	70.100	68.920	69.800	67.964	21,526
2023-05-17	68.500	69.040	68.500	68.730	66.922	16,789
2023-05-16	68.820	69.000	68.240	68.320	66.523	34,023
2023-05-15	69.840	69.980	68.558	68.570	66.767	28,184
2023-05-12	68.530	69.500	68.340	68.960	67.146	80,639
2023-05-11	68.300	69.480	68.300	68.690	66.884	38,906
2023-05-10	66.600	67.600	65.800	67.340	65.569	290,782
2023-05-09	68.100	68.180	66.260	66.520	64.771	172,510
2023-05-05	67.710	68.000	67.160	67.480	65.705	23,311
2023-05-04	67.520	68.100	66.520	66.740	64.985	39,958
2023-05-03	67.540	68.640	67.000	67.730	65.949	57,184
2023-05-02	71.170	71.220	68.280	69.250	67.429	38,754
2023-04-28	69.120	71.260	68.820	70.560	68.704	72,232
2023-04-27	64.160	68.420	64.020	68.120	66.328	123,085
2023-04-26	63.160	63.160	62.100	62.250	60.613	45,109
2023-04-25	63.930	63.960	63.380	63.670	61.996	39,677
2023-04-24	64.040	64.900	63.800	64.570	62.872	60,571
2023-04-21	63.280	64.100	62.880	63.320	61.655	21,701
2023-04-20	64.760	64.760	63.420	63.500	61.830	23,329
2023-04-19	65.920	66.140	65.200	65.780	64.050	14,342
2023-04-18	65.490	66.780	65.040	66.460	64.712	21,464
2023-04-17	65.680	66.160	64.720	65.410	63.690	48,409
2023-04-14	65.700	65.815	64.120	64.470	62.774	38,251
2023-04-13	64.840	65.560	64.600	65.060	63.349	20,366
2023-04-12	63.650	64.980	63.340	64.260	62.570	36,282
2023-04-11	64.670	64.740	63.220	63.710	62.034	34,888
2023-04-06	65.140	65.380	63.440	63.790	62.112	21,720
2023-04-05	64.470	65.240	63.800	64.410	62.716	126,025
2023-04-04	63.110	64.840	63.060	64.410	62.716	133,851
2023-04-03	63.460	64.140	62.680	62.890	61.236	41,133

← NewerPage 15 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.