Nemetschek SE (BIT:1NEMX)
Italy · Delayed Price · Currency is EUR 107.20
-2.60 (-2.37%)
At close: Sep 19, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.37% | - |
| Sep 18, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 4.08% | - |
| Sep 17, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.19% | - |
| Sep 16, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.57% | - |
| Sep 15, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.09% | - |
| Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.73% | - |
| Sep 11, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -6.46% | - |
| Sep 10, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -2.45% | - |
| Sep 9, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.04% | - |
| Sep 8, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.61% | - |
| Sep 5, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 1.15% | - |
| Sep 4, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.89% | - |
| Sep 3, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - | - |
| Sep 2, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -4.42% | - |
| Sep 1, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.51% | - |
| Aug 29, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.59% | - |
| Aug 28, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Aug 27, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.59% | - |
| Aug 26, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.08% | - |
| Aug 25, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - | - |
| Aug 22, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -2.21% | - |
| Aug 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.25% | - |
| Aug 20, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - | - |
| Aug 19, 2025 | 122.60 | 122.60 | 122.60 | 122.30 | 122.30 | -0.33% | 300 |
| Aug 18, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.39% | - |
| Aug 14, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 3.12% | - |
| Aug 13, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.73% | - |
| Aug 12, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -10.63% | - |
| Aug 11, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.29% | - |
| Aug 8, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.03% | - |
| Aug 7, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 2.10% | - |
| Aug 6, 2025 | 133.80 | 133.90 | 133.80 | 133.60 | 133.60 | 0.83% | 6 |
| Aug 5, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.30% | - |
| Aug 4, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.31% | - |
| Aug 1, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.15% | - |
| Jul 31, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.70% | - |
| Jul 30, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - | - |
| Jul 29, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 2.21% | - |
| Jul 28, 2025 | 128.60 | 128.60 | 128.60 | 126.50 | 126.50 | -0.16% | 30 |
| Jul 25, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.96% | - |
| Jul 24, 2025 | 125.90 | 126.50 | 125.90 | 125.50 | 125.50 | 0.72% | 577 |
| Jul 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -2.04% | - |
| Jul 22, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.24% | - |
| Jul 21, 2025 | 129.20 | 129.20 | 129.20 | 128.80 | 128.80 | 0.16% | 100 |
| Jul 18, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.69% | - |
| Jul 17, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 2.13% | - |
| Jul 16, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.56% | - |
| Jul 15, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.80% | - |
| Jul 14, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -0.79% | - |
| Jul 11, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -0.47% | - |