Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	81.920	83.100	80.480	81.100	78.475	43,820
2022-01-20	84.590	85.360	81.340	85.020	82.269	90,091
2022-01-19	81.470	85.140	81.000	83.650	80.943	21,845
2022-01-18	83.780	83.780	80.860	83.030	80.343	26,629
2022-01-17	83.460	85.100	82.560	84.410	81.678	64,207
2022-01-14	83.440	85.740	83.120	85.230	82.472	98,175
2022-01-13	90.050	90.680	85.480	86.520	83.720	81,363
2022-01-12	89.880	91.940	88.080	90.930	87.987	209,580
2022-01-11	88.800	90.020	87.460	88.710	85.839	142,974
2022-01-10	94.010	94.140	88.380	89.620	86.720	122,025
2022-01-07	95.440	96.000	92.920	93.470	90.445	66,120
2022-01-06	96.800	99.060	93.140	95.810	92.709	47,552
2022-01-05	105.28	105.30	101.60	101.73	98.433	24,666
2022-01-04	108.60	109.10	103.90	105.73	102.30	27,768
2021-12-31	110.60	110.60	110.60	110.60	107.02	0
2021-12-30	111.38	113.34	110.60	110.60	107.02	20,872
2021-12-29	113.00	113.00	110.40	110.60	107.02	13,096
2021-12-24	109.93	109.93	109.93	109.93	106.37	0
2021-12-23	110.25	110.65	108.50	109.93	106.37	8,545
2021-12-22	108.00	109.75	107.55	107.93	104.43	19,039
2021-12-21	110.35	110.35	106.75	106.90	103.44	25,391
2021-12-20	105.53	109.28	104.95	109.28	105.74	79,884
2021-12-17	108.60	108.95	105.80	107.73	104.24	262,559
2021-12-16	112.25	112.90	109.00	109.18	105.64	124,544
2021-12-15	105.55	109.48	105.55	109.48	105.93	40,607
2021-12-14	109.40	109.40	104.60	104.60	101.21	17,449
2021-12-13	107.88	111.05	107.60	108.90	105.38	46,602
2021-12-10	110.00	110.00	106.50	107.43	103.95	36,306
2021-12-09	110.50	113.65	110.20	111.93	108.30	64,171
2021-12-08	111.73	113.95	109.60	110.25	106.68	51,993
2021-12-07	104.35	112.00	104.35	111.18	107.58	25,391
2021-12-06	104.70	106.90	101.45	102.85	99.522	46,991
2021-12-03	105.03	107.00	102.75	102.75	99.425	60,058
2021-12-02	110.15	110.15	103.55	104.10	100.73	37,062
2021-12-01	112.00	112.00	108.85	111.08	107.48	26,816
2021-11-30	107.03	113.40	106.95	112.85	109.20	216,459
2021-11-29	105.33	108.50	104.90	108.20	104.70	208,423
2021-11-26	102.00	107.35	102.00	104.25	100.88	228,341
2021-11-25	102.55	106.25	102.55	104.45	101.07	91,137
2021-11-24	105.93	106.25	99.180	101.54	98.249	70,783
2021-11-23	108.50	109.00	104.85	106.10	102.67	71,922
2021-11-22	113.73	114.75	110.13	111.63	108.01	51,291
2021-11-19	110.60	113.75	110.40	112.75	109.10	16,161
2021-11-18	113.38	113.95	109.68	109.68	106.13	37,556
2021-11-17	111.68	114.05	111.65	113.58	109.90	54,968
2021-11-16	111.73	111.95	110.00	111.83	108.21	25,509
2021-11-15	109.63	112.20	108.85	110.70	107.12	103,854
2021-11-12	108.70	109.45	104.80	108.25	104.75	27,203
2021-11-11	109.08	111.65	106.50	109.08	105.55	44,936
2021-11-10	114.25	114.25	106.85	108.95	105.42	21,871
2021-11-09	114.40	116.00	113.65	115.13	111.40	19,751
2021-11-08	110.85	114.40	110.85	113.83	110.14	13,383
2021-11-05	109.43	113.50	109.25	110.25	106.68	22,660
2021-11-04	105.28	110.00	104.10	108.50	104.99	57,760
2021-11-03	101.45	104.85	101.45	103.43	100.08	51,691
2021-11-02	101.23	101.25	99.020	101.04	97.765	12,802
2021-11-01	99.965	102.35	98.880	102.35	99.038	30,094
2021-10-29	92.840	99.200	92.660	98.685	95.491	48,808
2021-10-28	93.470	94.980	91.040	92.570	89.574	25,939
2021-10-27	102.75	104.20	100.65	101.57	98.283	101,619

← NewerPage 21 of 22 · 1,269 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.