Nemetschek SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	97.325	97.550	96.550	97.025	95.568	37,177
2024-11-27	98.250	98.250	95.850	96.700	95.248	23,393
2024-11-26	98.450	100.10	98.350	100.10	98.597	6,945
2024-11-25	100.43	101.00	98.300	98.950	97.464	45,659
2024-11-22	99.450	100.70	99.300	99.650	98.154	10,016
2024-11-21	100.00	100.00	97.700	99.125	97.637	4,816
2024-11-20	99.650	100.90	99.650	100.30	98.794	10,192
2024-11-19	98.875	99.400	98.100	98.850	97.366	6,623
2024-11-18	98.550	99.850	96.600	98.950	97.464	3,008
2024-11-15	100.80	101.00	99.450	100.30	98.794	4,739
2024-11-14	102.28	102.80	101.40	102.55	101.01	8,091
2024-11-13	102.25	102.61	100.90	102.18	100.64	12,233
2024-11-12	103.25	104.10	102.50	103.55	102.00	18,064
2024-11-11	102.55	105.60	102.10	104.60	103.03	9,554
2024-11-08	104.70	105.90	103.80	105.10	103.52	16,759
2024-11-07	105.10	109.60	103.80	104.90	103.33	64,819
2024-11-06	100.40	100.90	99.725	100.23	98.720	16,389
2024-11-05	97.975	99.550	97.950	98.550	97.070	14,765
2024-11-04	99.550	99.821	97.850	98.150	96.676	11,988
2024-11-01	99.725	100.50	99.500	99.725	98.228	7,104
2024-10-31	99.750	100.10	98.650	99.650	98.154	7,967
2024-10-30	101.60	102.40	100.20	100.93	99.410	64,794
2024-10-29	101.70	102.50	100.70	101.60	100.07	9,355
2024-10-28	102.28	102.60	101.70	102.28	100.74	4,859
2024-10-25	100.70	101.90	100.30	101.00	99.484	11,968
2024-10-24	101.18	101.90	100.70	101.48	99.952	3,547
2024-10-23	101.30	101.90	101.20	101.60	100.07	35,800
2024-10-22	101.00	102.40	101.00	101.50	99.976	56,193
2024-10-21	101.30	102.00	100.20	100.80	99.287	10,040
2024-10-18	100.03	101.50	99.900	100.23	98.720	95,332
2024-10-17	102.25	102.70	99.600	99.850	98.351	68,935
2024-10-16	100.00	101.90	99.950	101.38	99.853	76,939
2024-10-15	100.80	101.80	99.550	99.550	98.055	39,344
2024-10-14	98.750	101.10	98.550	100.93	99.410	61,657
2024-10-11	97.025	98.766	97.000	97.525	96.061	7,762
2024-10-10	96.600	97.000	95.650	95.725	94.288	3,788
2024-10-09	95.825	96.850	95.200	95.825	94.386	11,670
2024-10-08	93.750	95.850	93.750	94.600	93.180	12,260
2024-10-07	94.050	94.900	93.650	94.150	92.737	6,333
2024-10-04	93.075	95.000	92.900	94.400	92.983	17,386
2024-10-03	93.125	93.650	92.800	93.075	91.678	4,763
2024-10-02	93.825	94.100	92.750	93.925	92.515	5,817
2024-10-01	94.300	95.950	93.950	94.100	92.687	9,552
2024-09-30	94.300	95.650	92.800	92.800	91.407	28,162
2024-09-27	94.000	95.150	93.136	94.650	93.229	26,565
2024-09-26	92.150	94.800	92.150	93.725	92.318	27,506
2024-09-25	88.650	91.350	88.400	91.275	89.905	17,258
2024-09-24	90.050	90.700	88.400	88.550	87.221	6,040
2024-09-23	90.100	91.500	89.950	90.850	89.486	4,583
2024-09-20	90.150	90.300	89.000	90.050	88.698	20,770
2024-09-19	88.650	91.000	88.300	90.000	88.649	4,248
2024-09-18	87.825	88.100	87.350	87.825	86.506	3,537
2024-09-17	88.150	89.200	87.800	89.125	87.787	4,396
2024-09-16	88.700	89.200	87.600	87.775	86.457	60,574
2024-09-13	89.225	89.350	88.100	88.400	87.073	13,012
2024-09-12	89.875	90.550	89.150	89.375	88.033	6,288
2024-09-11	88.700	89.725	87.950	89.725	88.378	105,082
2024-09-10	88.450	89.350	87.950	88.600	87.270	3,550
2024-09-09	87.175	88.650	86.900	87.925	86.605	2,477
2024-09-06	87.375	88.900	86.600	87.225	85.915	4,132

← NewerPage 9 of 22 · 1,269 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.