Nemetschek SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 122.95 | 123.70 | 122.30 | 123.25 | 121.96 | 35,094 |
| 2025-08-15 | 124.90 | 125.30 | 123.30 | 124.40 | 123.10 | 3,202 |
| 2025-08-14 | 121.50 | 125.80 | 121.30 | 125.60 | 124.29 | 10,467 |
| 2025-08-13 | 122.35 | 124.60 | 121.40 | 122.25 | 120.97 | 16,161 |
| 2025-08-12 | 136.80 | 137.10 | 121.50 | 122.75 | 121.47 | 16,130 |
| 2025-08-11 | 138.25 | 138.40 | 135.90 | 136.30 | 134.87 | 20,561 |
| 2025-08-08 | 136.70 | 138.00 | 136.20 | 137.80 | 136.36 | 1,740 |
| 2025-08-07 | 134.15 | 137.70 | 134.10 | 136.10 | 134.68 | 9,023 |
| 2025-08-06 | 133.10 | 135.50 | 133.00 | 134.45 | 133.04 | 29,909 |
| 2025-08-05 | 131.65 | 134.00 | 131.20 | 133.60 | 132.20 | 1,380 |
| 2025-08-04 | 131.35 | 132.50 | 130.90 | 131.45 | 130.08 | 1,465 |
| 2025-08-01 | 129.60 | 131.00 | 128.20 | 130.15 | 128.79 | 2,338 |
| 2025-07-31 | 130.05 | 134.60 | 129.50 | 130.35 | 128.99 | 6,644 |
| 2025-07-30 | 129.40 | 130.10 | 128.80 | 129.10 | 127.75 | 4,872 |
| 2025-07-29 | 126.95 | 129.60 | 126.60 | 128.60 | 127.26 | 2,507 |
| 2025-07-28 | 128.00 | 128.90 | 126.50 | 127.75 | 126.41 | 24,020 |
| 2025-07-25 | 125.30 | 126.60 | 124.30 | 126.25 | 124.93 | 12,789 |
| 2025-07-24 | 125.30 | 128.60 | 122.70 | 124.90 | 123.59 | 1,635 |
| 2025-07-23 | 127.35 | 127.70 | 123.30 | 124.10 | 122.80 | 2,320 |
| 2025-07-22 | 128.20 | 128.30 | 125.90 | 126.45 | 125.13 | 19,748 |
| 2025-07-21 | 128.40 | 129.80 | 128.20 | 128.80 | 127.45 | 108,247 |
| 2025-07-18 | 129.70 | 130.70 | 128.60 | 129.80 | 128.44 | 1,313 |
| 2025-07-17 | 127.85 | 129.50 | 126.80 | 128.60 | 127.26 | 1,191 |
| 2025-07-16 | 126.25 | 127.60 | 125.90 | 127.05 | 125.72 | 12,593 |
| 2025-07-15 | 125.70 | 127.00 | 125.50 | 126.25 | 124.93 | 4,759 |
| 2025-07-14 | 125.00 | 125.50 | 123.50 | 124.00 | 122.70 | 2,422 |
| 2025-07-11 | 125.00 | 126.80 | 124.60 | 125.50 | 124.19 | 4,045 |
| 2025-07-10 | 129.30 | 130.80 | 126.80 | 127.15 | 125.82 | 39,348 |
| 2025-07-09 | 125.50 | 129.40 | 125.30 | 129.20 | 127.85 | 63,326 |
| 2025-07-08 | 122.65 | 125.40 | 122.30 | 124.20 | 122.90 | 6,899 |
| 2025-07-07 | 120.70 | 122.20 | 120.60 | 121.80 | 120.53 | 2,610 |
| 2025-07-04 | 119.65 | 121.10 | 119.40 | 121.10 | 119.83 | 6,555 |
| 2025-07-03 | 120.10 | 120.50 | 119.22 | 120.30 | 119.04 | 7,547 |
| 2025-07-02 | 121.50 | 121.60 | 119.20 | 120.10 | 118.84 | 3,256 |
| 2025-07-01 | 122.65 | 122.90 | 121.20 | 122.05 | 120.77 | 9,539 |
| 2025-06-30 | 123.15 | 123.90 | 122.05 | 122.05 | 120.77 | 187 |
| 2025-06-27 | 120.90 | 122.50 | 120.70 | 121.40 | 120.13 | 661 |
| 2025-06-26 | 119.55 | 119.95 | 118.40 | 119.45 | 118.20 | 26,217 |
| 2025-06-25 | 120.50 | 120.50 | 118.55 | 118.55 | 117.31 | 38,028 |
| 2025-06-24 | 119.45 | 120.60 | 118.80 | 120.50 | 119.24 | 570 |
| 2025-06-23 | 113.20 | 116.90 | 113.10 | 115.45 | 114.24 | 9,808 |
| 2025-06-20 | 116.50 | 116.90 | 114.10 | 114.65 | 113.45 | 2,587 |
| 2025-06-19 | 120.00 | 120.20 | 116.10 | 117.00 | 115.78 | 161,576 |
| 2025-06-18 | 122.25 | 122.50 | 120.90 | 122.25 | 120.97 | 49,703 |
| 2025-06-17 | 123.25 | 123.40 | 122.30 | 123.25 | 121.96 | 3,005 |
| 2025-06-16 | 124.10 | 124.40 | 123.75 | 123.75 | 122.46 | 78 |
| 2025-06-13 | 124.00 | 124.80 | 122.40 | 122.75 | 121.47 | 982 |
| 2025-06-12 | 126.25 | 126.30 | 124.60 | 124.80 | 123.49 | 4,213 |
| 2025-06-11 | 126.05 | 127.00 | 125.80 | 125.80 | 124.48 | 458 |
| 2025-06-10 | 126.15 | 126.90 | 124.90 | 126.25 | 124.93 | 4,384 |
| 2025-06-09 | 128.20 | 128.80 | 126.70 | 127.75 | 126.41 | 24,177 |
| 2025-06-06 | 128.70 | 130.40 | 127.70 | 129.10 | 127.75 | 1,928 |
| 2025-06-05 | 124.70 | 129.20 | 124.50 | 128.10 | 126.76 | 28,803 |
| 2025-06-04 | 121.50 | 124.20 | 121.20 | 123.55 | 122.26 | 788 |
| 2025-06-03 | 121.70 | 122.30 | 120.40 | 120.50 | 119.24 | 353 |
| 2025-06-02 | 121.50 | 122.90 | 120.60 | 122.05 | 120.77 | 4,152 |
| 2025-05-30 | 121.30 | 122.40 | 121.10 | 121.30 | 120.03 | 8,181 |
| 2025-05-29 | 122.35 | 122.70 | 121.20 | 122.35 | 121.07 | 347 |
| 2025-05-28 | 119.45 | 121.30 | 119.20 | 121.00 | 119.73 | 1,453 |
| 2025-05-27 | 119.10 | 120.50 | 119.10 | 120.40 | 119.14 | 2,359 |
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.