Nemetschek SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 115.05 | 117.30 | 114.60 | 116.10 | 114.36 | 14,657 |
| 2025-02-24 | 117.50 | 119.00 | 115.50 | 115.85 | 114.11 | 12,550 |
| 2025-02-21 | 117.30 | 118.20 | 115.85 | 115.85 | 114.11 | 7,428 |
| 2025-02-20 | 121.30 | 122.00 | 117.50 | 118.75 | 116.97 | 55,827 |
| 2025-02-19 | 125.20 | 125.50 | 121.00 | 121.00 | 119.18 | 24,192 |
| 2025-02-18 | 123.65 | 125.30 | 122.40 | 123.45 | 121.60 | 51,712 |
| 2025-02-17 | 122.75 | 124.50 | 122.00 | 124.30 | 122.43 | 38,289 |
| 2025-02-14 | 122.95 | 123.80 | 122.20 | 122.85 | 121.01 | 98,159 |
| 2025-02-13 | 121.70 | 123.40 | 121.70 | 122.05 | 120.22 | 9,267 |
| 2025-02-12 | 121.70 | 122.90 | 121.00 | 121.00 | 119.18 | 4,200 |
| 2025-02-11 | 121.00 | 122.40 | 121.00 | 121.10 | 119.28 | 2,657 |
| 2025-02-10 | 119.85 | 121.10 | 119.30 | 119.75 | 117.95 | 10,374 |
| 2025-02-07 | 120.40 | 121.00 | 119.40 | 121.00 | 119.18 | 49,319 |
| 2025-02-06 | 119.85 | 120.30 | 118.70 | 120.10 | 118.30 | 27,108 |
| 2025-02-05 | 116.80 | 119.30 | 116.60 | 117.90 | 116.13 | 4,536 |
| 2025-02-04 | 116.30 | 117.60 | 115.60 | 117.50 | 115.74 | 38,673 |
| 2025-02-03 | 113.70 | 116.20 | 113.70 | 115.05 | 113.32 | 9,882 |
| 2025-01-31 | 116.80 | 117.30 | 115.90 | 116.40 | 114.65 | 6,681 |
| 2025-01-30 | 115.65 | 117.40 | 114.90 | 116.30 | 114.55 | 139,596 |
| 2025-01-29 | 116.00 | 116.90 | 115.20 | 116.20 | 114.46 | 4,562 |
| 2025-01-28 | 114.05 | 115.90 | 113.10 | 114.45 | 112.73 | 11,389 |
| 2025-01-27 | 112.90 | 114.20 | 111.20 | 113.20 | 111.50 | 89,734 |
| 2025-01-24 | 112.80 | 113.50 | 112.20 | 112.30 | 110.61 | 5,908 |
| 2025-01-23 | 111.45 | 112.80 | 110.70 | 111.45 | 109.78 | 14,135 |
| 2025-01-22 | 110.25 | 113.80 | 110.00 | 112.60 | 110.91 | 30,488 |
| 2025-01-21 | 109.40 | 111.50 | 108.50 | 109.70 | 108.05 | 13,582 |
| 2025-01-20 | 98.250 | 108.60 | 98.250 | 107.35 | 105.74 | 18,685 |
| 2025-01-17 | 98.150 | 98.300 | 97.350 | 97.475 | 96.012 | 6,454 |
| 2025-01-16 | 98.850 | 99.000 | 96.950 | 98.775 | 97.292 | 6,084 |
| 2025-01-15 | 95.900 | 99.300 | 95.900 | 98.750 | 97.267 | 7,752 |
| 2025-01-14 | 95.125 | 95.150 | 93.350 | 94.700 | 93.278 | 5,084 |
| 2025-01-13 | 97.475 | 97.600 | 94.600 | 94.950 | 93.524 | 10,127 |
| 2025-01-10 | 96.850 | 99.400 | 96.850 | 97.775 | 96.307 | 14,272 |
| 2025-01-09 | 95.925 | 96.550 | 95.400 | 96.000 | 94.559 | 9,410 |
| 2025-01-08 | 95.575 | 96.500 | 95.550 | 96.250 | 94.805 | 7,747 |
| 2025-01-07 | 96.200 | 96.500 | 94.600 | 94.800 | 93.377 | 248,695 |
| 2025-01-06 | 93.875 | 96.600 | 93.800 | 95.325 | 93.894 | 48,389 |
| 2025-01-03 | 94.450 | 94.550 | 93.700 | 94.550 | 93.130 | 12,883 |
| 2025-01-02 | 93.625 | 94.600 | 93.050 | 94.600 | 93.180 | 4,757 |
| 2024-12-31 | 94.950 | 94.950 | 94.950 | 94.950 | 93.524 | 0 |
| 2024-12-30 | 94.350 | 94.950 | 93.600 | 94.950 | 93.524 | 3,557 |
| 2024-12-27 | 94.200 | 95.100 | 94.150 | 94.950 | 93.524 | 11,463 |
| 2024-12-24 | 93.575 | 93.575 | 93.575 | 93.575 | 92.170 | 0 |
| 2024-12-23 | 92.000 | 94.750 | 91.950 | 93.575 | 92.170 | 14,804 |
| 2024-12-20 | 91.575 | 93.650 | 90.600 | 93.625 | 92.219 | 71,649 |
| 2024-12-19 | 91.625 | 92.600 | 91.500 | 92.000 | 90.619 | 4,325 |
| 2024-12-18 | 92.100 | 92.400 | 91.700 | 91.775 | 90.397 | 39,299 |
| 2024-12-17 | 92.700 | 92.700 | 91.850 | 92.500 | 91.111 | 266,534 |
| 2024-12-16 | 93.525 | 93.850 | 92.550 | 93.125 | 91.727 | 112,847 |
| 2024-12-13 | 95.325 | 95.600 | 93.500 | 94.300 | 92.884 | 19,796 |
| 2024-12-12 | 96.000 | 96.000 | 94.100 | 95.325 | 93.894 | 23,957 |
| 2024-12-11 | 97.800 | 98.900 | 97.800 | 97.975 | 96.504 | 19,309 |
| 2024-12-10 | 99.525 | 99.750 | 98.100 | 98.450 | 96.972 | 17,673 |
| 2024-12-09 | 100.10 | 100.80 | 98.450 | 99.850 | 98.351 | 12,349 |
| 2024-12-06 | 100.80 | 101.50 | 98.900 | 100.40 | 98.893 | 21,036 |
| 2024-12-05 | 102.35 | 102.70 | 99.850 | 100.90 | 99.385 | 79,313 |
| 2024-12-04 | 99.350 | 102.50 | 99.300 | 102.08 | 100.54 | 31,270 |
| 2024-12-03 | 98.650 | 99.350 | 97.800 | 98.650 | 97.169 | 72,518 |
| 2024-12-02 | 98.275 | 98.600 | 97.100 | 97.775 | 96.307 | 45,329 |
| 2024-11-29 | 96.450 | 98.200 | 95.750 | 97.575 | 96.110 | 12,827 |
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.