Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	81.960	83.480	80.100	83.480	80.778	82,246
2022-04-14	82.110	83.320	81.600	81.600	78.959	47,196
2022-04-13	82.070	82.320	79.380	80.900	78.282	100,424
2022-04-12	81.290	82.000	80.680	81.100	78.475	76,614
2022-04-11	85.490	85.500	81.660	82.600	79.927	74,928
2022-04-08	89.600	89.600	85.440	85.660	82.888	33,908
2022-04-07	89.250	89.880	87.620	88.300	85.442	24,696
2022-04-06	92.550	93.360	88.300	88.750	85.878	259,505
2022-04-05	90.800	94.760	90.800	92.650	89.652	31,045
2022-04-04	88.650	90.980	88.140	89.860	86.952	8,696
2022-04-01	88.140	88.700	86.820	88.160	85.307	156,744
2022-03-31	89.600	90.044	87.640	88.690	85.820	31,436
2022-03-30	89.370	89.580	87.540	89.550	86.652	23,217
2022-03-29	86.500	90.000	86.080	88.800	85.926	85,911
2022-03-28	85.820	87.140	83.720	85.680	82.907	25,150
2022-03-25	87.810	90.360	86.120	86.210	83.420	101,934
2022-03-24	87.850	90.280	87.000	87.280	84.455	140,596
2022-03-23	91.240	91.760	87.280	88.120	85.268	49,641
2022-03-22	88.430	92.280	86.600	89.530	86.633	122,541
2022-03-21	81.330	82.400	80.377	81.780	79.133	37,059
2022-03-18	78.400	81.892	77.520	81.490	78.853	223,689
2022-03-17	78.050	78.600	77.000	77.900	75.379	21,179
2022-03-16	74.810	78.170	74.480	78.170	75.640	109,830
2022-03-15	72.980	74.160	71.760	73.410	71.034	54,172
2022-03-14	74.370	75.300	73.040	74.620	72.205	20,299
2022-03-11	72.840	75.180	71.820	73.600	71.218	21,788
2022-03-10	74.330	75.340	72.340	72.570	70.222	131,661
2022-03-09	71.150	75.000	68.600	74.090	71.692	51,338
2022-03-08	75.090	78.020	68.560	69.660	67.406	55,943
2022-03-07	71.400	78.700	71.400	77.180	74.682	95,104
2022-03-04	76.550	78.660	74.780	75.360	72.921	86,403
2022-03-03	79.360	81.740	77.180	78.110	75.582	102,928
2022-03-02	77.310	81.600	76.540	79.810	77.227	43,271
2022-03-01	80.470	80.860	75.820	78.210	75.679	19,605
2022-02-28	76.200	80.340	76.200	78.440	75.902	39,935
2022-02-25	76.360	79.480	75.420	77.680	75.166	51,789
2022-02-24	72.920	75.580	72.640	75.420	72.979	63,127
2022-02-23	75.520	77.224	75.440	76.340	73.870	56,441
2022-02-22	71.960	76.670	71.960	76.670	74.189	160,064
2022-02-21	75.128	75.128	73.120	74.110	71.712	73,606
2022-02-18	77.640	77.640	74.640	75.560	73.115	12,598
2022-02-17	77.960	79.260	77.380	78.270	75.737	23,201
2022-02-16	79.150	79.420	76.780	77.450	74.944	23,332
2022-02-15	76.895	79.460	76.895	79.340	76.772	60,912
2022-02-14	73.980	76.600	73.420	75.300	72.863	174,981
2022-02-11	76.820	78.240	76.540	77.310	74.808	54,726
2022-02-10	80.120	80.120	77.360	78.130	75.602	70,330
2022-02-09	79.480	81.300	79.300	80.430	77.827	60,456
2022-02-08	79.630	79.780	76.492	78.010	75.485	19,386
2022-02-07	81.500	81.500	79.620	80.300	77.701	112,959
2022-02-04	81.000	81.920	80.260	80.800	78.185	54,448
2022-02-03	83.260	84.160	80.340	81.180	78.553	232,402
2022-02-02	82.740	83.640	81.720	83.050	80.362	51,407
2022-02-01	82.130	83.300	80.500	81.290	78.659	63,525
2022-01-31	81.040	82.200	80.040	80.510	77.905	65,519
2022-01-28	76.510	79.780	76.080	79.460	76.889	207,174
2022-01-27	75.520	77.457	75.200	76.450	73.976	152,318
2022-01-26	77.540	79.740	77.540	78.350	75.814	41,792
2022-01-25	77.760	78.100	75.700	77.060	74.566	87,922
2022-01-24	79.830	80.960	76.220	76.800	74.315	55,096

← NewerPage 20 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.