Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	65.050	67.700	65.050	67.275	67.275	100,043
2026-07-28	61.175	66.550	60.650	66.200	66.200	53,730
2026-07-27	57.400	60.800	57.400	60.550	60.550	15,958
2026-07-24	53.900	57.050	53.900	56.850	56.850	1,495
2026-07-23	54.150	54.400	53.300	53.375	53.375	67,561
2026-07-22	54.050	55.200	53.750	54.550	54.550	50,624
2026-07-21	56.100	56.100	54.350	54.550	54.550	4,982
2026-07-20	55.725	56.650	54.700	55.550	55.550	1,872
2026-07-17	55.825	57.100	55.150	55.325	55.325	62,050
2026-07-16	57.850	57.850	54.650	56.250	56.250	45,236
2026-07-15	55.725	58.350	54.850	58.000	58.000	57,112
2026-07-14	56.500	56.500	53.600	56.200	56.200	3,662
2026-07-13	57.150	57.150	55.250	56.200	56.200	1,858
2026-07-10	57.475	57.700	56.150	56.250	56.250	1,115
2026-07-09	55.300	56.700	55.300	56.650	56.650	69,790
2026-07-08	58.300	58.300	55.400	55.875	55.875	34,254
2026-07-07	57.600	59.950	57.600	58.401	58.401	18,505
2026-07-06	56.450	58.200	56.450	58.150	58.150	115,739
2026-07-03	55.600	55.600	54.800	55.275	55.275	87,951
2026-07-02	55.150	57.100	55.150	55.575	55.575	60,063
2026-07-01	53.750	56.550	53.750	56.450	56.450	14,098
2026-06-30	55.050	55.050	52.800	53.350	53.350	11,995
2026-06-29	53.625	55.300	52.800	55.141	55.141	158,077
2026-06-26	52.150	52.150	50.500	52.050	52.050	18,427
2026-06-25	53.900	53.900	52.100	52.850	52.850	19,375
2026-06-24	53.375	53.950	52.800	53.825	53.825	60,506
2026-06-23	52.600	54.950	52.600	53.900	53.900	5,080
2026-06-22	54.100	54.100	52.800	53.300	53.300	946,583
2026-06-19	54.800	54.800	52.900	53.275	53.275	658,456
2026-06-18	53.400	54.800	53.400	54.550	54.550	7,178
2026-06-17	54.950	55.700	54.500	55.075	55.075	31,223
2026-06-16	56.700	56.950	55.800	55.850	55.850	71,574
2026-06-15	56.600	58.600	56.600	56.600	56.600	7,394
2026-06-12	58.350	58.500	55.750	56.550	56.550	15,512
2026-06-11	57.675	61.050	57.100	57.275	57.275	18,981
2026-06-10	61.675	62.700	59.450	60.650	60.650	148,912
2026-06-09	63.125	63.450	61.300	62.650	62.650	805,950
2026-06-08	64.200	64.200	62.900	64.150	64.150	4,632
2026-06-05	64.500	69.500	64.500	64.650	64.650	55,036
2026-06-04	65.425	67.050	61.050	66.700	66.700	117,947
2026-06-03	65.750	65.750	61.275	61.275	61.275	259,399
2026-06-02	67.175	70.700	65.000	67.800	67.800	960,935
2026-06-01	63.025	67.200	62.850	67.100	67.100	42,799
2026-05-29	61.075	62.000	60.150	61.325	61.325	14,656
2026-05-28	61.475	61.950	59.500	60.100	60.100	19,965
2026-05-27	63.325	63.700	62.150	62.700	62.700	4,695
2026-05-26	64.450	64.650	62.400	64.600	64.600	795,898
2026-05-22	64.600	65.600	63.000	63.375	63.375	13,186
2026-05-21	66.200	66.450	63.750	65.025	64.345	69,553
2026-05-20	64.800	65.600	64.200	65.125	64.444	34,887
2026-05-19	60.550	66.900	60.350	66.450	65.755	93,177
2026-05-18	58.250	60.600	58.200	60.000	59.373	8,183
2026-05-15	58.600	60.050	58.450	59.575	58.952	13,961
2026-05-14	58.600	58.700	57.350	57.825	57.220	3,358
2026-05-13	59.325	59.500	57.600	57.875	57.270	151,382
2026-05-12	61.325	61.350	59.000	60.700	60.065	295,237
2026-05-11	61.725	62.450	60.900	61.375	60.733	5,117
2026-05-08	63.775	64.000	61.800	62.500	61.846	897,229
2026-05-07	64.600	65.000	62.950	64.750	64.073	55,136
2026-05-06	65.075	67.100	63.150	64.750	64.073	11,753

← NewerPage 2 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.