Nemetschek SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 92.950 | 93.500 | 92.850 | 93.225 | 92.250 | 100 |
| 2025-11-10 | 95.075 | 95.550 | 92.900 | 94.000 | 93.017 | 6,910 |
| 2025-11-07 | 93.175 | 94.350 | 92.350 | 93.125 | 92.151 | 7,913 |
| 2025-11-06 | 98.850 | 98.900 | 92.950 | 93.125 | 92.151 | 1,634 |
| 2025-11-05 | 100.00 | 100.70 | 98.200 | 100.70 | 99.647 | 241,970 |
| 2025-11-04 | 103.55 | 103.90 | 94.350 | 98.350 | 97.322 | 9,575 |
| 2025-11-03 | 100.13 | 101.00 | 99.200 | 99.550 | 98.509 | 232,901 |
| 2025-10-31 | 101.30 | 101.50 | 100.00 | 100.73 | 99.672 | 11,977 |
| 2025-10-30 | 101.10 | 101.90 | 100.60 | 101.08 | 100.02 | 4,787 |
| 2025-10-29 | 102.35 | 103.40 | 100.90 | 101.60 | 100.54 | 141,723 |
| 2025-10-28 | 104.00 | 104.30 | 102.40 | 103.75 | 102.67 | 6,187 |
| 2025-10-27 | 104.90 | 105.10 | 102.20 | 102.28 | 101.21 | 12,840 |
| 2025-10-24 | 104.70 | 105.10 | 103.80 | 104.30 | 103.21 | 33,276 |
| 2025-10-23 | 103.85 | 104.00 | 101.80 | 102.55 | 101.48 | 24,560 |
← NewerPage 5 of 5 · 254 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.