Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	55.110	56.500	53.440	55.650	54.186	56,838
2022-07-14	57.350	57.980	54.340	54.950	53.505	49,564
2022-07-13	59.880	59.880	57.400	58.660	57.117	15,151
2022-07-12	59.580	60.780	57.940	59.580	58.013	7,526
2022-07-11	59.890	61.200	59.520	59.610	58.042	16,943
2022-07-08	60.570	61.060	59.000	60.450	58.860	24,522
2022-07-07	61.040	62.000	60.100	60.610	59.016	40,197
2022-07-06	58.680	61.420	58.060	61.180	59.571	18,272
2022-07-05	58.270	59.780	56.920	58.290	56.757	65,123
2022-07-04	58.400	58.540	57.160	57.350	55.842	39,179
2022-07-01	57.430	58.380	56.800	58.090	56.562	24,811
2022-06-30	57.410	58.020	56.240	57.120	55.618	27,096
2022-06-29	58.540	59.140	57.340	58.680	57.137	38,120
2022-06-28	61.020	61.020	59.700	59.950	58.373	52,419
2022-06-27	60.200	61.400	59.740	60.240	58.656	113,740
2022-06-24	58.850	60.900	58.620	60.160	58.578	48,657
2022-06-23	56.940	58.580	56.420	58.560	57.020	24,917
2022-06-22	54.270	57.740	53.700	57.550	56.036	87,726
2022-06-21	55.480	55.820	53.600	54.700	53.261	127,768
2022-06-20	54.720	56.100	54.300	54.910	53.466	48,470
2022-06-17	55.890	56.520	52.780	53.920	52.502	169,427
2022-06-16	58.310	58.500	55.100	55.730	54.264	144,571
2022-06-15	58.050	59.100	56.560	58.640	57.098	36,326
2022-06-14	60.360	60.360	57.420	57.490	55.978	18,445
2022-06-13	62.290	62.700	59.120	59.540	57.974	22,415
2022-06-10	64.220	65.520	63.640	64.140	62.453	57,719
2022-06-09	66.480	67.460	65.120	65.860	64.128	69,537
2022-06-08	67.360	67.440	65.940	67.220	65.452	9,103
2022-06-07	66.540	66.980	65.600	66.520	64.771	25,427
2022-06-06	69.180	69.180	67.460	68.160	66.367	15,554
2022-06-01	66.230	67.320	64.780	66.620	64.868	42,554
2022-05-31	68.080	68.632	66.360	67.110	65.345	32,149
2022-05-30	69.210	69.940	68.060	68.200	66.406	230,753
2022-05-27	66.150	67.980	65.900	67.150	65.384	18,905
2022-05-26	64.710	66.200	64.560	65.660	63.933	22,761
2022-05-25	64.020	64.960	63.400	64.670	62.969	30,933
2022-05-24	63.680	65.468	63.680	64.220	62.531	43,159
2022-05-23	65.920	66.260	63.980	64.690	62.989	36,535
2022-05-20	63.810	65.980	63.600	64.650	62.950	16,656
2022-05-19	61.470	63.660	61.200	63.520	61.849	34,295
2022-05-18	64.860	65.480	62.640	63.300	61.635	31,750
2022-05-17	64.880	66.140	64.580	65.020	63.310	28,756
2022-05-16	63.950	64.820	63.720	64.080	62.395	385,790
2022-05-13	63.560	64.660	63.472	63.580	61.908	19,069
2022-05-12	62.500	63.020	60.220	62.640	60.613	47,429
2022-05-11	63.010	64.420	62.580	64.060	61.987	69,907
2022-05-10	62.400	65.160	61.640	63.030	60.990	27,977
2022-05-09	64.240	65.300	61.740	62.130	60.119	184,103
2022-05-06	69.200	69.200	64.380	65.680	63.554	46,860
2022-05-05	72.260	73.600	69.600	69.860	67.599	57,116
2022-05-04	71.860	71.860	69.360	69.370	67.125	107,850
2022-05-03	71.930	73.500	70.540	71.200	68.896	49,103
2022-04-29	82.250	82.300	76.280	77.140	74.644	23,060
2022-04-28	79.630	81.760	76.700	81.390	78.756	99,061
2022-04-27	74.780	76.460	74.780	76.000	73.541	29,696
2022-04-26	77.680	77.680	73.913	75.320	72.883	76,503
2022-04-25	76.380	77.940	75.820	76.610	74.131	83,672
2022-04-22	79.440	80.720	78.000	79.070	76.511	165,738
2022-04-21	81.680	82.520	80.700	81.860	79.211	24,641
2022-04-20	83.200	83.420	78.960	81.470	78.833	331,811

← NewerPage 19 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.