Nemetschek SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 118.55 | 119.40 | 115.60 | 118.25 | 117.01 | 12,883 |
| 2025-05-22 | 118.65 | 118.80 | 116.80 | 117.50 | 116.27 | 5,965 |
| 2025-05-21 | 119.05 | 119.60 | 118.00 | 118.45 | 117.21 | 5,869 |
| 2025-05-20 | 121.40 | 121.70 | 119.00 | 119.45 | 117.66 | 7,797 |
| 2025-05-19 | 119.75 | 121.50 | 119.70 | 121.00 | 119.18 | 4,147 |
| 2025-05-16 | 124.00 | 124.00 | 119.50 | 119.85 | 118.05 | 20,288 |
| 2025-05-15 | 120.40 | 123.30 | 120.20 | 121.20 | 119.38 | 7,716 |
| 2025-05-14 | 121.80 | 122.30 | 119.85 | 119.85 | 118.05 | 6,121 |
| 2025-05-13 | 122.10 | 122.10 | 120.50 | 121.80 | 119.97 | 14,203 |
| 2025-05-12 | 124.90 | 125.40 | 118.70 | 120.70 | 118.89 | 852 |
| 2025-05-09 | 123.35 | 123.90 | 123.20 | 123.35 | 121.50 | 3,044 |
| 2025-05-08 | 122.10 | 123.60 | 122.10 | 123.25 | 121.40 | 1,117 |
| 2025-05-07 | 121.00 | 121.20 | 120.00 | 120.70 | 118.89 | 125,087 |
| 2025-05-06 | 122.45 | 122.60 | 118.30 | 121.00 | 119.18 | 100,522 |
| 2025-05-02 | 118.35 | 121.90 | 118.30 | 120.40 | 118.59 | 39,180 |
| 2025-05-01 | 116.30 | 116.30 | 116.30 | 116.30 | 114.55 | 0 |
| 2025-04-30 | 114.35 | 117.00 | 111.40 | 116.30 | 114.55 | 30,469 |
| 2025-04-29 | 111.35 | 113.30 | 111.10 | 112.10 | 110.42 | 1,027 |
| 2025-04-28 | 112.10 | 113.10 | 110.40 | 110.75 | 109.09 | 1,017 |
| 2025-04-25 | 110.55 | 112.30 | 110.50 | 111.75 | 110.07 | 251 |
| 2025-04-24 | 108.60 | 110.40 | 108.00 | 110.25 | 108.59 | 2,590 |
| 2025-04-23 | 109.80 | 110.50 | 108.40 | 110.15 | 108.50 | 212 |
| 2025-04-22 | 105.60 | 105.90 | 103.80 | 105.60 | 104.01 | 1,019 |
| 2025-04-17 | 108.40 | 108.60 | 106.20 | 106.85 | 105.25 | 6,714 |
| 2025-04-16 | 107.75 | 108.60 | 106.70 | 107.75 | 106.13 | 1,165 |
| 2025-04-15 | 105.80 | 109.00 | 105.50 | 107.45 | 105.84 | 31,424 |
| 2025-04-14 | 104.10 | 105.90 | 103.30 | 104.90 | 103.33 | 156 |
| 2025-04-11 | 103.85 | 104.50 | 101.10 | 101.60 | 100.07 | 41,580 |
| 2025-04-10 | 107.45 | 107.60 | 102.10 | 102.28 | 100.74 | 5,332 |
| 2025-04-09 | 97.050 | 99.150 | 97.050 | 98.050 | 96.578 | 2,101 |
| 2025-04-08 | 96.650 | 100.30 | 96.500 | 99.650 | 98.154 | 2,934 |
| 2025-04-07 | 90.650 | 98.550 | 89.250 | 96.100 | 94.657 | 32,654 |
| 2025-04-04 | 102.45 | 103.00 | 96.500 | 97.775 | 96.307 | 13,913 |
| 2025-04-03 | 105.50 | 106.00 | 102.90 | 104.30 | 102.73 | 8,792 |
| 2025-04-02 | 107.35 | 108.30 | 106.50 | 106.95 | 105.34 | 19,654 |
| 2025-04-01 | 107.85 | 109.30 | 107.10 | 107.15 | 105.54 | 11,630 |
| 2025-03-31 | 109.20 | 109.50 | 106.50 | 107.15 | 105.54 | 85,486 |
| 2025-03-28 | 109.90 | 110.40 | 108.40 | 109.90 | 108.25 | 39,035 |
| 2025-03-27 | 111.75 | 111.90 | 108.70 | 109.80 | 108.15 | 12,582 |
| 2025-03-26 | 116.30 | 116.30 | 113.50 | 114.35 | 112.63 | 12,385 |
| 2025-03-25 | 114.05 | 116.50 | 112.30 | 115.25 | 113.52 | 11,993 |
| 2025-03-24 | 112.70 | 114.80 | 112.60 | 113.20 | 111.50 | 57,347 |
| 2025-03-21 | 114.25 | 116.90 | 110.40 | 111.75 | 110.07 | 14,333 |
| 2025-03-20 | 116.10 | 116.30 | 113.20 | 113.90 | 112.19 | 162,516 |
| 2025-03-19 | 114.65 | 115.50 | 114.10 | 114.85 | 113.13 | 62,245 |
| 2025-03-18 | 115.55 | 117.90 | 114.50 | 114.65 | 112.93 | 47,137 |
| 2025-03-17 | 115.85 | 116.80 | 114.70 | 115.15 | 113.42 | 4,906 |
| 2025-03-14 | 111.35 | 116.30 | 111.30 | 114.95 | 113.22 | 26,947 |
| 2025-03-13 | 111.05 | 112.40 | 110.10 | 111.05 | 109.38 | 174,143 |
| 2025-03-12 | 110.35 | 112.20 | 110.20 | 110.75 | 109.09 | 14,205 |
| 2025-03-11 | 111.55 | 111.70 | 108.90 | 109.40 | 107.76 | 25,889 |
| 2025-03-10 | 114.05 | 114.20 | 110.70 | 111.05 | 109.38 | 75,467 |
| 2025-03-07 | 115.05 | 116.10 | 112.90 | 113.20 | 111.50 | 13,783 |
| 2025-03-06 | 115.65 | 118.60 | 114.00 | 118.25 | 116.47 | 76,215 |
| 2025-03-05 | 112.00 | 116.30 | 110.20 | 114.55 | 112.83 | 122,409 |
| 2025-03-04 | 113.00 | 113.50 | 110.00 | 110.75 | 109.09 | 31,867 |
| 2025-03-03 | 112.70 | 115.10 | 112.50 | 114.15 | 112.44 | 13,710 |
| 2025-02-28 | 113.40 | 113.60 | 111.10 | 112.30 | 110.61 | 13,540 |
| 2025-02-27 | 115.55 | 116.70 | 114.10 | 114.25 | 112.53 | 15,157 |
| 2025-02-26 | 117.00 | 118.50 | 116.80 | 117.80 | 116.03 | 25,996 |
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.