Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	47.790	48.720	46.670	46.970	45.735	18,213
2022-10-10	48.480	49.910	48.080	48.375	47.103	21,764
2022-10-07	52.140	52.140	49.233	49.445	48.145	107,024
2022-10-06	52.220	53.160	51.840	52.160	50.788	42,260
2022-10-05	51.560	52.500	50.600	51.440	50.087	46,830
2022-10-04	50.015	51.880	49.190	51.630	50.272	38,490
2022-10-03	48.470	49.050	47.460	48.685	47.405	38,160
2022-09-30	47.865	49.230	47.190	48.940	47.653	271,228
2022-09-29	49.155	49.730	47.090	47.105	45.866	146,755
2022-09-28	48.265	49.810	47.560	49.785	48.476	111,362
2022-09-27	49.565	50.300	48.723	49.080	47.789	289,423
2022-09-26	48.960	50.720	48.740	49.060	47.770	67,984
2022-09-23	49.465	49.670	46.870	48.865	47.580	63,892
2022-09-22	50.775	52.980	49.416	49.490	48.188	97,199
2022-09-21	51.265	52.560	51.240	52.340	50.964	35,872
2022-09-20	52.300	52.320	50.800	51.380	50.029	137,426
2022-09-16	51.150	51.320	49.280	50.780	49.445	154,733
2022-09-15	54.210	54.300	51.620	51.830	50.467	23,915
2022-09-14	53.350	54.600	53.000	54.070	52.648	43,316
2022-09-13	58.540	58.940	53.600	54.270	52.843	55,002
2022-09-12	59.520	59.540	57.780	58.150	56.621	235,687
2022-09-09	58.580	59.200	58.580	59.070	57.517	22,884
2022-09-08	58.210	58.560	56.600	58.250	56.718	12,023
2022-09-07	56.300	57.560	56.140	57.350	55.842	32,066
2022-09-06	57.040	58.420	56.200	56.820	55.326	16,319
2022-09-05	55.910	57.080	55.320	56.650	55.160	18,126
2022-09-02	57.270	57.940	56.240	57.550	56.036	238,941
2022-09-01	58.300	58.300	55.752	56.410	54.926	39,414
2022-08-31	59.930	60.780	58.871	59.630	58.062	12,689
2022-08-30	60.380	61.340	59.300	59.420	57.857	43,719
2022-08-26	64.380	64.520	61.080	61.620	59.999	17,065
2022-08-25	64.120	64.580	63.100	64.140	62.453	18,647
2022-08-24	62.210	63.180	61.560	62.400	60.759	23,416
2022-08-23	64.000	64.180	62.220	62.290	60.652	144,806
2022-08-22	66.400	66.920	64.210	64.380	62.687	28,907
2022-08-19	66.740	67.740	66.500	67.240	65.472	20,560
2022-08-18	68.000	68.220	66.760	66.780	65.024	24,293
2022-08-17	69.330	69.400	67.600	67.650	65.871	33,803
2022-08-16	71.360	71.440	68.880	69.040	67.224	20,380
2022-08-15	71.460	71.870	70.960	71.870	69.980	20,859
2022-08-12	71.360	72.780	70.860	71.440	69.561	25,718
2022-08-11	73.350	74.340	71.480	72.880	70.963	45,733
2022-08-10	69.020	71.580	68.440	70.890	69.026	97,771
2022-08-09	71.930	72.660	69.300	69.490	67.662	106,089
2022-08-08	70.720	73.140	70.620	73.020	71.100	183,791
2022-08-05	70.210	71.360	69.720	70.070	68.227	216,440
2022-08-04	68.650	70.660	68.440	69.820	67.984	103,696
2022-08-03	65.600	68.080	65.140	67.560	65.783	182,744
2022-08-02	65.360	65.360	64.400	64.570	62.872	41,082
2022-08-01	65.080	67.060	64.800	66.660	64.907	43,462
2022-07-29	62.100	65.380	62.100	65.040	63.330	65,909
2022-07-28	62.440	63.160	58.169	60.770	59.172	39,246
2022-07-27	59.090	60.880	58.920	60.300	58.714	135,992
2022-07-26	59.540	60.560	58.860	59.580	58.013	20,604
2022-07-25	60.550	61.400	59.420	59.480	57.916	24,746
2022-07-22	59.630	62.520	58.821	61.270	59.659	45,607
2022-07-21	58.420	59.720	58.420	59.070	57.517	31,131
2022-07-20	58.520	59.340	57.580	58.110	56.582	41,773
2022-07-19	56.260	57.960	55.360	57.100	55.598	33,028
2022-07-18	56.770	57.120	55.560	56.670	55.180	39,736

← NewerPage 18 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.