Nemetschek SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 101.80 | 105.10 | 101.80 | 102.44 | 99.125 | 197,449 |
| 2021-10-25 | 98.950 | 101.06 | 98.900 | 100.00 | 96.764 | 32,948 |
| 2021-10-22 | 97.140 | 99.300 | 96.080 | 98.705 | 95.511 | 31,469 |
| 2021-10-21 | 92.700 | 96.920 | 92.700 | 95.630 | 92.535 | 85,362 |
| 2021-10-20 | 93.090 | 94.920 | 93.090 | 94.290 | 91.239 | 16,054 |
| 2021-10-19 | 92.470 | 93.920 | 92.140 | 93.680 | 90.648 | 36,880 |
| 2021-10-18 | 90.660 | 91.940 | 89.460 | 91.610 | 88.645 | 13,517 |
| 2021-10-15 | 88.340 | 89.420 | 87.640 | 89.180 | 86.294 | 9,749 |
| 2021-10-14 | 87.220 | 87.960 | 86.720 | 86.740 | 83.933 | 19,486 |
← NewerPage 22 of 22 · 1,269 trading days
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.