Nemetschek SE (ETR:NEM)
Germany · Delayed Price · Currency is EUR 102.40
-0.60 (-0.58%)
Oct 28, 2025, 5:35 PM CET
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 103.60 | 103.90 | 102.50 | 102.70 | 102.70 | -0.29% | 49,789 |
| Oct 27, 2025 | 105.00 | 105.10 | 102.20 | 103.00 | 103.00 | -1.72% | 192,639 |
| Oct 24, 2025 | 104.20 | 105.00 | 103.80 | 104.80 | 104.80 | 0.96% | 112,868 |
| Oct 23, 2025 | 103.60 | 103.90 | 101.70 | 103.80 | 103.80 | -0.67% | 232,245 |
| Oct 22, 2025 | 105.00 | 105.90 | 103.60 | 104.50 | 104.50 | -0.48% | 118,397 |
| Oct 21, 2025 | 105.40 | 105.90 | 104.90 | 105.00 | 105.00 | -0.28% | 183,065 |
| Oct 20, 2025 | 104.10 | 105.40 | 103.90 | 105.30 | 105.30 | 1.64% | 117,061 |
| Oct 17, 2025 | 103.50 | 104.00 | 102.00 | 103.60 | 103.60 | -1.52% | 184,175 |
| Oct 16, 2025 | 105.10 | 106.40 | 104.60 | 105.20 | 105.20 | -0.75% | 163,462 |
| Oct 15, 2025 | 106.00 | 106.70 | 105.00 | 106.00 | 106.00 | 0.09% | 162,470 |
| Oct 14, 2025 | 106.70 | 106.70 | 104.90 | 105.90 | 105.90 | -1.30% | 160,607 |
| Oct 13, 2025 | 106.70 | 108.30 | 106.00 | 107.30 | 107.30 | 0.19% | 101,195 |
| Oct 10, 2025 | 110.10 | 110.10 | 106.90 | 107.10 | 107.10 | -2.55% | 97,332 |
| Oct 9, 2025 | 109.70 | 110.10 | 107.70 | 109.90 | 109.90 | 0.18% | 68,944 |
| Oct 8, 2025 | 109.30 | 111.30 | 108.80 | 109.70 | 109.70 | -0.27% | 74,849 |
| Oct 7, 2025 | 109.60 | 111.40 | 109.30 | 110.00 | 110.00 | 0.18% | 79,772 |
| Oct 6, 2025 | 111.60 | 112.10 | 109.80 | 109.80 | 109.80 | -1.17% | 94,476 |
| Oct 3, 2025 | 113.00 | 113.70 | 110.20 | 111.10 | 111.10 | 0.91% | 137,998 |
| Oct 2, 2025 | 108.30 | 110.40 | 108.00 | 110.10 | 110.10 | 1.66% | 162,834 |
| Oct 1, 2025 | 109.90 | 109.90 | 107.20 | 108.30 | 108.30 | -2.26% | 161,141 |
| Sep 30, 2025 | 109.00 | 110.80 | 108.30 | 110.80 | 110.80 | 1.37% | 141,370 |
| Sep 29, 2025 | 108.50 | 109.70 | 108.00 | 109.30 | 109.30 | 1.39% | 134,680 |
| Sep 26, 2025 | 109.70 | 110.10 | 106.90 | 107.80 | 107.80 | -1.91% | 141,422 |
| Sep 25, 2025 | 108.80 | 110.80 | 108.80 | 109.90 | 109.90 | 1.01% | 185,705 |
| Sep 24, 2025 | 108.40 | 111.20 | 107.50 | 108.80 | 108.80 | 0.28% | 100,192 |
| Sep 23, 2025 | 109.00 | 110.10 | 108.50 | 108.50 | 108.50 | -0.18% | 108,201 |
| Sep 22, 2025 | 107.40 | 108.70 | 106.30 | 108.70 | 108.70 | 1.02% | 140,993 |
| Sep 19, 2025 | 109.10 | 109.10 | 107.10 | 107.60 | 107.60 | -2.00% | 574,684 |
| Sep 18, 2025 | 106.80 | 109.90 | 106.50 | 109.80 | 109.80 | 4.17% | 137,203 |
| Sep 17, 2025 | 106.90 | 107.30 | 105.10 | 105.40 | 105.40 | -0.38% | 220,890 |
| Sep 16, 2025 | 106.00 | 107.30 | 105.40 | 105.80 | 105.80 | -0.19% | 167,149 |
| Sep 15, 2025 | 106.20 | 108.20 | 105.40 | 106.00 | 106.00 | -0.28% | 130,080 |
| Sep 12, 2025 | 106.10 | 106.30 | 104.60 | 106.30 | 106.30 | 1.24% | 145,390 |
| Sep 11, 2025 | 111.80 | 111.80 | 103.70 | 105.00 | 105.00 | -6.33% | 307,485 |
| Sep 10, 2025 | 115.60 | 116.40 | 111.00 | 112.10 | 112.10 | -1.58% | 111,456 |
| Sep 9, 2025 | 115.10 | 115.30 | 113.90 | 113.90 | 113.90 | -0.96% | 93,627 |
| Sep 8, 2025 | 115.70 | 116.10 | 114.50 | 115.00 | 115.00 | 0.09% | 91,256 |
| Sep 5, 2025 | 114.00 | 115.00 | 113.70 | 114.90 | 114.90 | 0.61% | 85,728 |
| Sep 4, 2025 | 110.00 | 114.20 | 110.00 | 114.20 | 114.20 | 1.69% | 159,178 |
| Sep 3, 2025 | 113.10 | 114.20 | 111.60 | 112.30 | 112.30 | -0.09% | 132,443 |
| Sep 2, 2025 | 117.50 | 117.50 | 112.20 | 112.40 | 112.40 | -4.50% | 129,705 |
| Sep 1, 2025 | 118.40 | 118.50 | 117.10 | 117.70 | 117.70 | -0.25% | 47,432 |
| Aug 29, 2025 | 119.00 | 121.00 | 117.90 | 118.00 | 118.00 | -0.92% | 104,648 |
| Aug 28, 2025 | 119.20 | 119.70 | 118.00 | 119.10 | 119.10 | 0.17% | 78,584 |
| Aug 27, 2025 | 118.60 | 119.10 | 117.20 | 118.90 | 118.90 | - | 58,376 |
| Aug 26, 2025 | 118.40 | 119.50 | 117.60 | 118.90 | 118.90 | - | 250,689 |
| Aug 25, 2025 | 118.40 | 120.10 | 118.00 | 118.90 | 118.90 | 0.51% | 88,616 |
| Aug 22, 2025 | 121.10 | 121.40 | 118.30 | 118.30 | 118.30 | -2.55% | 175,893 |
| Aug 21, 2025 | 121.80 | 123.00 | 120.80 | 121.40 | 121.40 | -0.41% | 72,853 |
| Aug 20, 2025 | 121.00 | 123.70 | 120.60 | 121.90 | 121.90 | -0.49% | 85,436 |