Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	63.220	63.420	61.640	62.910	61.256	86,673
2023-03-30	58.580	60.860	58.580	60.570	58.977	40,602
2023-03-29	57.940	58.700	57.520	58.440	56.903	165,979
2023-03-28	57.760	57.820	56.700	56.960	55.462	29,389
2023-03-27	58.400	59.140	57.780	57.860	56.338	35,563
2023-03-24	60.750	61.760	58.560	59.200	57.643	57,921
2023-03-23	54.240	61.400	54.240	60.670	59.074	112,217
2023-03-22	53.290	53.580	52.180	52.340	50.964	52,295
2023-03-21	54.620	54.760	53.280	53.620	52.210	45,741
2023-03-20	54.010	55.040	53.240	54.600	53.164	26,466
2023-03-17	56.240	56.620	54.460	54.810	53.369	51,319
2023-03-16	54.740	55.600	52.700	54.850	53.407	39,907
2023-03-15	54.070	54.460	52.880	53.640	52.229	179,713
2023-03-14	53.200	54.720	53.200	54.620	53.184	22,076
2023-03-13	52.610	53.020	51.520	52.240	50.866	28,518
2023-03-10	52.340	52.960	51.780	52.260	50.886	16,165
2023-03-09	54.260	54.260	52.880	53.860	52.444	97,369
2023-03-08	54.500	55.220	54.400	55.030	53.583	41,064
2023-03-07	54.360	55.720	54.360	54.720	53.281	51,722
2023-03-06	54.480	54.820	53.860	54.810	53.369	27,308
2023-03-03	54.400	54.880	53.920	54.600	53.164	13,130
2023-03-02	53.180	54.280	53.180	53.880	52.463	55,502
2023-03-01	53.800	54.220	53.260	54.030	52.609	119,125
2023-02-28	53.780	54.020	53.040	53.330	51.927	109,262
2023-02-27	53.860	54.500	53.820	54.400	52.969	174,805
2023-02-24	53.720	54.340	53.180	53.880	52.463	133,753
2023-02-23	53.660	54.480	53.320	53.920	52.502	113,654
2023-02-22	51.065	52.440	50.980	51.850	50.486	148,789
2023-02-21	51.090	51.840	50.660	51.400	50.048	33,137
2023-02-20	51.110	51.480	50.160	51.420	50.068	37,495
2023-02-17	50.420	51.000	50.420	50.445	49.118	39,899
2023-02-16	52.060	52.380	51.400	51.400	50.048	54,358
2023-02-15	51.460	52.800	51.220	52.320	50.944	84,505
2023-02-14	49.390	52.160	48.910	51.170	49.824	172,395
2023-02-13	50.040	51.700	50.040	51.145	49.800	57,468
2023-02-10	50.680	50.680	49.660	50.580	49.250	61,086
2023-02-09	52.500	52.500	50.820	51.380	50.029	37,530
2023-02-08	54.830	55.300	52.200	52.490	51.110	67,613
2023-02-07	54.420	54.420	52.859	54.050	52.629	74,736
2023-02-06	54.780	55.820	54.740	54.990	53.544	111,631
2023-02-03	55.110	56.660	54.680	56.020	54.547	89,255
2023-02-02	50.815	55.740	50.780	55.500	54.040	62,931
2023-02-01	48.590	49.560	48.090	49.095	47.804	27,908
2023-01-31	48.665	49.030	48.050	48.490	47.215	26,190
2023-01-30	48.965	49.350	48.170	48.960	47.672	64,923
2023-01-27	49.160	49.230	48.520	48.865	47.580	15,171
2023-01-26	48.480	49.470	48.480	49.290	47.994	66,060
2023-01-25	48.030	48.280	46.910	47.185	45.944	71,323
2023-01-24	50.720	50.720	47.950	48.520	47.244	257,240
2023-01-23	51.150	52.000	50.360	50.545	49.216	164,151
2023-01-20	50.330	51.000	49.520	50.760	49.425	54,352
2023-01-19	52.160	52.440	49.720	49.785	48.476	217,767
2023-01-18	53.450	54.160	52.540	52.800	51.411	52,484
2023-01-17	53.620	53.840	52.400	53.840	52.424	57,463
2023-01-16	54.640	55.040	53.720	54.370	52.940	50,346
2023-01-13	53.230	54.840	53.100	54.480	53.047	264,564
2023-01-12	53.000	53.900	51.940	53.510	52.103	55,233
2023-01-11	51.380	53.560	50.920	53.180	51.781	71,072
2023-01-10	51.045	51.540	50.440	51.150	49.805	60,551
2023-01-09	50.675	51.690	49.860	51.690	50.331	153,709

← NewerPage 16 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.