Nemetschek SE (BIT:1NEMX)
Italy · Delayed Price · Currency is EUR 132.50
+1.70 (1.30%)
At close: Aug 5, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -2.01% | - |
| Jul 9, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 3.44% | - |
| Jul 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Jul 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.91% | - |
| Jul 4, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.42% | - |
| Jul 3, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 0.17% | - |
| Jul 2, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.07% | - |
| Jul 1, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -1.14% | - |
| Jun 30, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.99% | - |
| Jun 27, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 1.84% | - |
| Jun 26, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.34% | - |
| Jun 25, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.83% | - |
| Jun 24, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 3.27% | - |
| Jun 23, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.66% | - |
| Jun 20, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -1.89% | - |
| Jun 19, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -3.80% | - |
| Jun 18, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.54% | - |
| Jun 17, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -0.97% | - |
| Jun 16, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.57% | - |
| Jun 13, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.28% | - |
| Jun 12, 2025 | 125.00 | 125.00 | 125.00 | 125.20 | 125.20 | -0.95% | 4 |
| Jun 11, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.16% | - |
| Jun 10, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.32% | - |
| Jun 9, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.56% | - |
| Jun 6, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.46% | - |
| Jun 5, 2025 | 126.80 | 126.80 | 126.80 | 129.20 | 129.20 | 4.36% | 4 |
| Jun 4, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 2.40% | - |