Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	64.450	64.900	62.400	63.075	62.415	138,984
2026-05-01	63.025	63.025	63.025	63.025	62.366	0
2026-04-30	61.375	63.500	60.350	63.025	62.366	9,614
2026-04-29	62.100	62.600	61.450	61.475	60.832	1,663
2026-04-28	63.725	63.900	61.700	61.725	61.080	14,392
2026-04-27	64.200	64.350	63.300	63.875	63.207	8,555
2026-04-24	64.650	65.500	63.500	63.525	62.861	2,454
2026-04-23	66.200	66.250	64.500	64.850	64.172	10,214
2026-04-22	68.150	68.300	65.500	66.600	65.904	234,510
2026-04-21	67.525	69.250	66.800	67.575	66.868	37,544
2026-04-20	68.300	68.700	66.250	66.850	66.151	74,616
2026-04-17	63.375	69.550	63.200	68.750	68.031	212,313
2026-04-16	60.050	63.550	60.000	62.950	62.292	93,552
2026-04-15	58.000	59.900	57.900	59.525	58.903	56,661
2026-04-14	60.150	61.000	56.950	57.675	57.072	58,457
2026-04-13	57.875	61.300	55.050	59.625	59.002	7,505
2026-04-10	61.575	63.450	61.050	61.425	60.783	14,611
2026-04-09	64.300	64.500	61.500	61.725	61.080	7,430
2026-04-08	65.725	67.450	65.150	65.175	64.493	33,373
2026-04-07	64.900	65.700	62.950	63.425	62.762	2,177
2026-04-02	62.500	64.600	61.650	64.450	63.776	5,614
2026-04-01	65.675	66.100	63.100	63.325	62.663	73,935
2026-03-31	62.800	63.700	62.500	63.025	62.366	4,756
2026-03-30	61.825	62.700	60.900	62.000	61.352	13,122
2026-03-27	63.275	64.200	61.500	61.825	61.179	7,594
2026-03-26	64.550	64.850	62.400	63.425	62.762	8,410
2026-03-25	66.950	67.450	65.050	66.050	65.359	29,560
2026-03-24	67.325	68.650	65.600	66.450	65.755	12,178
2026-03-23	68.200	70.775	66.700	68.650	67.932	9,445
2026-03-20	70.850	73.150	68.700	69.875	69.144	3,186
2026-03-19	68.250	71.000	67.900	70.300	69.565	9,724
2026-03-18	70.050	70.650	68.400	69.125	68.402	102,516
2026-03-17	69.525	69.850	68.400	69.525	68.798	290
2026-03-16	69.725	69.800	68.200	69.175	68.452	106,128
2026-03-13	68.300	70.350	68.300	69.125	68.402	8,926
2026-03-12	66.700	70.050	66.600	69.575	68.847	78,195
2026-03-11	67.775	68.200	66.700	67.375	66.670	44,506
2026-03-10	70.450	71.100	67.900	68.850	68.130	98,121
2026-03-09	66.700	69.300	66.600	69.275	68.551	11,010
2026-03-06	68.500	69.550	67.950	69.425	68.699	42,624
2026-03-05	68.250	68.800	66.450	67.675	66.967	19,897
2026-03-04	68.750	69.150	67.750	68.450	67.734	1,494
2026-03-03	67.425	67.700	65.650	67.125	66.423	5,449
2026-03-02	68.400	68.900	65.850	67.075	66.374	8,814
2026-02-27	68.100	68.700	67.300	68.000	67.289	267,329
2026-02-26	64.800	67.850	63.950	67.675	66.967	53,886
2026-02-25	64.750	65.550	64.250	65.275	64.592	7,572
2026-02-24	65.375	65.700	64.350	65.325	64.642	116,984
2026-02-23	67.025	67.200	65.600	65.775	65.087	6,390
2026-02-20	66.050	67.900	65.700	67.375	66.670	3,502
2026-02-19	65.775	67.050	65.500	65.675	64.988	68,236
2026-02-18	65.675	66.500	64.800	65.825	65.137	229,387
2026-02-17	63.575	65.700	63.000	65.225	64.543	63,615
2026-02-16	67.875	68.350	63.800	64.000	63.331	30,499
2026-02-13	66.200	67.800	65.550	67.525	66.819	118,589
2026-02-12	68.250	68.400	66.150	66.150	65.458	182,722
2026-02-11	69.775	70.450	67.750	69.025	68.303	22,691
2026-02-10	71.525	72.300	71.000	71.875	71.123	685,505
2026-02-09	70.900	71.800	70.600	71.025	70.282	17,196
2026-02-06	71.075	71.500	69.200	71.075	70.332	85,014

← NewerPage 3 of 22 · 1,268 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.