Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	71.075	71.500	69.200	71.075	70.332	85,014
2026-02-05	72.500	73.650	71.400	72.100	71.346	16,136
2026-02-04	71.575	73.850	70.950	72.550	71.791	81,388
2026-02-03	76.700	77.000	71.500	72.300	71.544	104,136
2026-02-02	76.800	77.425	74.750	77.425	76.615	22,580
2026-01-30	73.475	74.600	72.900	73.075	72.311	166,430
2026-01-29	76.500	78.100	73.900	74.650	73.869	144,600
2026-01-28	76.850	77.350	76.150	76.650	75.848	219,146
2026-01-27	81.675	82.750	75.700	77.525	76.714	333,472
2026-01-26	83.025	83.100	78.700	81.025	80.178	77,834
2026-01-23	78.000	78.000	76.000	76.500	75.700	1,076
2026-01-22	74.950	76.750	74.200	76.250	75.453	1,311
2026-01-21	75.675	76.150	72.850	75.475	74.686	73,056
2026-01-20	79.375	79.500	76.000	76.300	75.502	827
2026-01-19	80.900	81.550	80.250	81.025	80.178	965
2026-01-16	83.775	84.000	82.000	82.700	81.835	10,575
2026-01-15	86.650	87.050	83.925	83.925	83.047	17,131
2026-01-14	89.625	89.850	86.500	86.800	85.892	6,481
2026-01-13	92.500	92.600	89.525	89.525	88.589	84,911
2026-01-12	91.825	92.450	91.100	91.425	90.469	6,401
2026-01-09	90.850	92.300	89.900	91.225	90.271	2,234
2026-01-08	92.500	93.250	90.250	91.325	90.370	15,016
2026-01-07	91.575	92.550	91.300	91.625	90.667	66,738
2026-01-06	92.200	92.400	89.400	90.950	89.999	16,656
2026-01-05	90.250	92.650	89.600	91.625	90.667	85,855
2026-01-02	92.550	93.500	89.900	90.950	89.999	96,914
2025-12-31	93.125	93.125	93.125	93.125	92.151	0
2025-12-30	92.600	93.150	92.450	93.125	92.151	230
2025-12-29	93.025	93.500	92.650	92.700	91.731	4,840
2025-12-24	92.450	92.450	92.450	92.450	91.483	0
2025-12-23	94.450	94.650	92.450	92.450	91.483	496
2025-12-22	93.725	94.050	93.450	93.575	92.596	275
2025-12-19	93.875	94.200	93.050	93.125	92.151	31,556
2025-12-18	91.775	94.350	91.600	93.925	92.943	125
2025-12-17	92.700	93.050	91.725	91.725	90.766	138
2025-12-16	92.650	93.400	92.000	93.175	92.201	204,259
2025-12-15	93.375	94.100	92.500	93.325	92.349	2,267
2025-12-12	93.025	94.100	92.450	94.000	93.017	93,616
2025-12-11	91.225	92.900	90.950	92.000	91.038	1,389
2025-12-10	91.950	91.950	90.850	91.825	90.865	21,046
2025-12-09	91.200	92.050	91.200	91.875	90.914	206
2025-12-08	93.525	93.900	91.400	92.250	91.285	1,698
2025-12-05	94.500	94.900	92.200	92.500	91.533	46,010
2025-12-04	94.450	95.050	94.100	94.700	93.710	3,386
2025-12-03	95.525	96.050	93.850	94.000	93.017	1,760
2025-12-02	94.750	95.950	94.500	94.900	93.908	39,721
2025-12-01	95.725	96.000	94.700	95.075	94.081	9,401
2025-11-28	94.500	96.700	94.350	96.350	95.342	4,785
2025-11-27	93.875	94.800	93.650	94.150	93.165	594
2025-11-26	94.100	94.650	92.800	93.225	92.250	9,592
2025-11-25	92.800	93.500	91.400	92.700	91.731	29,013
2025-11-24	93.175	93.800	91.400	93.125	92.151	10,983
2025-11-21	88.250	90.800	88.000	89.325	88.391	12,165
2025-11-20	89.425	89.800	88.950	89.575	88.638	2,295
2025-11-19	87.475	89.500	87.300	89.225	88.292	1,892
2025-11-18	88.150	88.600	87.350	88.500	87.575	322,749
2025-11-17	91.025	91.200	89.500	90.600	89.653	556
2025-11-14	92.350	92.500	90.050	91.075	90.123	1,602
2025-11-13	93.625	94.000	92.600	93.575	92.596	7,565
2025-11-12	93.475	93.950	92.800	93.775	92.794	46,841

← NewerPage 4 of 22 · 1,263 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.