Nemetschek SE historical data

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

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
2025-10-22	104.90	105.90	103.80	104.90	103.80	126,092
2025-10-21	105.50	105.80	105.20	105.50	104.40	967
2025-10-20	104.10	105.35	104.00	104.30	103.21	19,853
2025-10-17	103.55	103.90	102.10	103.75	102.67	2,409
2025-10-16	105.50	106.20	104.90	106.15	105.04	66,783
2025-10-15	105.90	106.70	105.10	105.70	104.59	4,758
2025-10-14	106.55	106.80	105.20	105.60	104.50	8,389
2025-10-13	106.45	108.50	106.20	107.25	106.13	139
2025-10-10	109.80	110.10	107.00	108.10	106.97	5,273
2025-10-09	109.80	110.10	108.30	109.90	108.75	2,440
2025-10-08	109.40	110.65	108.90	110.65	109.49	1,541
2025-10-07	109.70	111.30	109.60	111.05	109.89	17,260
2025-10-06	111.35	111.60	109.80	110.75	109.59	106,776
2025-10-03	112.90	113.60	110.50	111.35	110.19	37,477
2025-10-02	108.20	110.20	108.00	110.05	108.90	20,558
2025-10-01	109.90	110.10	107.25	107.25	106.13	28,956
2025-09-30	109.20	110.80	108.40	110.05	108.90	2,712
2025-09-29	108.70	109.50	108.00	108.40	107.27	601
2025-09-26	109.60	109.70	107.00	107.05	105.93	7,451
2025-09-25	108.80	110.70	108.70	110.65	109.49	163,896
2025-09-24	108.20	111.00	107.72	110.05	108.90	69,929
2025-09-23	109.20	110.00	108.50	109.10	107.96	4,641
2025-09-22	107.45	108.70	106.40	107.25	106.13	16,390
2025-09-19	109.20	109.60	107.00	108.00	106.87	246,412
2025-09-18	106.80	109.80	106.80	108.60	107.46	33,890
2025-09-17	106.75	107.40	105.10	106.15	105.04	501,439
2025-09-16	105.80	107.00	105.40	106.65	105.53	160,895
2025-09-15	106.15	108.00	105.70	106.35	105.24	108,018
2025-09-12	106.35	106.60	104.80	105.60	104.50	10,568
2025-09-11	112.00	112.00	103.75	103.75	102.67	31,638
2025-09-10	115.75	116.20	111.35	111.35	110.19	149,177
2025-09-09	115.15	115.40	113.90	115.05	113.85	4,040
2025-09-08	115.75	116.00	114.40	115.65	114.44	10,502
2025-09-05	113.70	115.00	113.70	114.65	113.45	1,259
2025-09-04	110.05	114.20	110.00	112.60	111.42	50,648
2025-09-03	113.10	114.00	112.00	112.30	111.13	64,673
2025-09-02	117.50	117.90	112.40	113.10	111.92	4,350
2025-09-01	118.35	118.50	117.00	117.50	116.27	58,689
2025-08-29	118.95	120.60	118.00	118.45	117.21	3,746
2025-08-28	118.95	119.60	118.20	119.25	118.00	2,417
2025-08-27	118.65	118.90	117.30	118.15	116.91	1,049
2025-08-26	118.45	119.50	117.70	118.65	117.41	9,933
2025-08-22	121.10	121.50	118.30	119.25	118.00	7,833
2025-08-21	121.70	122.40	120.85	121.60	120.33	11,825
2025-08-20	120.90	123.70	120.60	121.40	120.13	38,726
2025-08-19	122.55	123.80	122.40	122.65	121.37	7,401

← NewerPage 5 of 22 · 1,262 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.