Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	49.995	50.500	48.340	50.500	49.172	49,198
2023-01-05	49.895	50.680	49.310	49.900	48.588	28,967
2023-01-04	49.235	50.080	48.930	49.565	48.261	33,109
2023-01-03	47.530	49.310	47.530	48.805	47.521	163,893
2022-12-30	47.680	48.620	47.680	48.130	46.864	15,074
2022-12-29	46.755	47.740	46.270	47.740	46.484	17,039
2022-12-28	46.920	46.920	46.220	46.625	45.399	100,117
2022-12-23	47.670	48.190	46.950	47.380	46.134	19,639
2022-12-22	48.605	48.940	47.140	47.455	46.207	18,522
2022-12-21	48.120	49.020	48.030	48.335	47.064	112,955
2022-12-20	47.610	48.230	47.320	47.770	46.514	101,146
2022-12-19	47.835	48.400	47.350	47.945	46.684	332,985
2022-12-16	47.680	48.470	46.190	48.170	46.903	237,996
2022-12-15	49.640	49.670	47.950	47.975	46.713	150,323
2022-12-14	51.105	51.300	49.570	50.170	48.851	76,206
2022-12-13	48.460	52.220	47.990	51.110	49.766	170,769
2022-12-12	47.300	48.050	46.790	47.835	46.577	271,091
2022-12-09	47.035	48.280	46.890	47.925	46.665	52,336
2022-12-08	47.820	47.820	45.880	46.920	45.686	17,926
2022-12-07	47.690	48.650	47.690	48.170	46.903	90,300
2022-12-06	49.290	49.650	47.350	47.805	46.548	112,314
2022-12-05	50.365	50.460	49.360	50.090	48.773	462,660
2022-12-02	50.290	52.040	50.060	50.775	49.440	75,829
2022-12-01	48.580	50.320	48.120	50.250	48.928	78,504
2022-11-30	46.130	46.910	45.465	46.375	45.155	410,087
2022-11-29	46.470	46.470	44.860	45.270	44.079	289,616
2022-11-28	47.210	47.210	46.190	47.175	45.934	266,049
2022-11-25	47.575	48.030	47.220	48.030	46.767	166,668
2022-11-24	47.405	47.970	46.980	47.535	46.285	125,845
2022-11-23	44.050	47.340	42.990	46.960	45.725	104,648
2022-11-22	44.910	44.910	43.610	44.110	42.950	390,958
2022-11-21	46.820	47.000	44.810	45.240	44.050	167,596
2022-11-18	46.440	47.580	45.860	47.055	45.818	513,436
2022-11-17	47.425	47.750	46.330	46.775	45.545	106,304
2022-11-16	48.450	48.450	46.610	46.755	45.525	264,792
2022-11-15	49.055	49.225	47.420	47.585	46.334	71,538
2022-11-14	49.335	49.880	48.110	48.355	47.083	357,133
2022-11-11	48.450	49.050	47.660	48.615	47.336	925,746
2022-11-10	45.065	47.500	44.160	47.220	45.978	590,647
2022-11-09	45.155	46.160	44.810	45.670	44.469	81,115
2022-11-08	43.930	45.850	43.930	45.555	44.357	61,881
2022-11-07	45.910	45.910	43.660	43.885	42.731	142,655
2022-11-04	46.100	46.600	45.667	46.255	45.039	62,207
2022-11-03	46.650	46.650	44.930	45.805	44.600	49,923
2022-11-02	47.895	48.260	47.270	48.020	46.757	24,556
2022-11-01	49.160	50.160	47.680	47.895	46.635	63,572
2022-10-31	49.745	49.920	48.100	48.325	47.054	22,671
2022-10-28	48.860	51.180	48.860	49.375	48.076	110,149
2022-10-27	49.660	50.240	46.110	49.040	47.750	212,045
2022-10-26	51.380	52.525	50.800	51.950	50.584	56,705
2022-10-25	49.390	52.200	49.160	51.560	50.204	60,715
2022-10-24	48.605	49.420	48.050	48.940	47.653	31,924
2022-10-21	48.255	48.430	47.000	47.575	46.324	42,463
2022-10-20	47.610	49.000	47.180	48.605	47.327	24,303
2022-10-19	49.545	49.550	47.840	48.080	46.816	62,890
2022-10-18	48.980	50.140	48.820	49.510	48.208	31,097
2022-10-17	46.215	48.259	45.530	48.030	46.767	62,641
2022-10-14	47.330	47.760	45.599	46.420	45.199	82,287
2022-10-13	44.970	46.220	43.510	45.885	44.678	117,382
2022-10-12	46.940	46.970	45.080	45.575	44.376	56,766

← NewerPage 17 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.