Nemetschek SE (ETR:NEM)
Germany · Delayed Price · Currency is EUR 137.70
+1.00 (0.73%)
Aug 8, 2025, 5:39 PM CET
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 136.40 | 138.20 | 135.90 | 137.70 | 137.70 | 0.73% | 89,399 |
| Aug 7, 2025 | 134.30 | 137.60 | 134.30 | 136.70 | 136.70 | 2.24% | 135,400 |
| Aug 6, 2025 | 133.30 | 135.50 | 133.30 | 133.70 | 133.70 | 1.06% | 130,052 |
| Aug 5, 2025 | 131.40 | 134.10 | 131.30 | 132.30 | 132.30 | 1.07% | 102,831 |
| Aug 4, 2025 | 131.40 | 132.40 | 130.40 | 130.90 | 130.90 | 0.54% | 100,718 |
| Aug 1, 2025 | 129.70 | 131.30 | 128.00 | 130.20 | 130.20 | -0.69% | 207,161 |
| Jul 31, 2025 | 130.30 | 134.60 | 129.40 | 131.10 | 131.10 | 1.31% | 227,563 |
| Jul 30, 2025 | 129.70 | 130.20 | 128.70 | 129.40 | 129.40 | - | 81,295 |
| Jul 29, 2025 | 126.60 | 129.80 | 126.60 | 129.40 | 129.40 | 2.29% | 87,136 |
| Jul 28, 2025 | 127.60 | 128.90 | 126.30 | 126.50 | 126.50 | -0.08% | 83,823 |
| Jul 25, 2025 | 125.40 | 127.10 | 124.20 | 126.60 | 126.60 | 0.32% | 96,713 |
| Jul 24, 2025 | 125.10 | 129.00 | 122.10 | 126.20 | 126.20 | 1.12% | 226,041 |
| Jul 23, 2025 | 127.50 | 127.70 | 123.30 | 124.80 | 124.80 | -1.42% | 110,361 |
| Jul 22, 2025 | 128.30 | 128.30 | 125.80 | 126.60 | 126.60 | -1.78% | 88,859 |
| Jul 21, 2025 | 128.50 | 129.80 | 128.30 | 128.90 | 128.90 | 0.23% | 118,810 |
| Jul 18, 2025 | 129.70 | 130.70 | 128.20 | 128.60 | 128.60 | -0.46% | 90,417 |
| Jul 17, 2025 | 127.90 | 129.70 | 126.50 | 129.20 | 129.20 | 2.05% | 72,863 |
| Jul 16, 2025 | 126.40 | 127.60 | 126.40 | 126.60 | 126.60 | - | 71,262 |
| Jul 15, 2025 | 125.70 | 127.00 | 125.70 | 126.60 | 126.60 | 0.88% | 97,075 |
| Jul 14, 2025 | 125.00 | 125.60 | 123.50 | 125.50 | 125.50 | -0.79% | 65,046 |
| Jul 11, 2025 | 125.40 | 126.80 | 125.10 | 126.50 | 126.50 | -0.24% | 72,385 |
| Jul 10, 2025 | 129.50 | 131.00 | 126.70 | 126.80 | 126.80 | -1.93% | 131,502 |
| Jul 9, 2025 | 125.60 | 129.60 | 125.20 | 129.30 | 129.30 | 3.11% | 122,845 |
| Jul 8, 2025 | 122.60 | 125.40 | 122.20 | 125.40 | 125.40 | 2.62% | 167,908 |
| Jul 7, 2025 | 120.80 | 122.20 | 120.60 | 122.20 | 122.20 | 1.50% | 84,029 |
| Jul 4, 2025 | 119.90 | 121.30 | 118.70 | 120.40 | 120.40 | -0.08% | 41,016 |
| Jul 3, 2025 | 119.80 | 121.00 | 118.80 | 120.50 | 120.50 | 0.17% | 90,867 |
| Jul 2, 2025 | 121.60 | 121.70 | 118.50 | 120.30 | 120.30 | -0.74% | 88,747 |
| Jul 1, 2025 | 122.60 | 123.00 | 120.80 | 121.20 | 121.20 | -1.46% | 111,589 |
| Jun 30, 2025 | 123.10 | 124.00 | 122.20 | 123.00 | 123.00 | 0.41% | 135,233 |
| Jun 27, 2025 | 121.10 | 122.50 | 120.70 | 122.50 | 122.50 | 2.17% | 170,527 |
| Jun 26, 2025 | 119.20 | 120.00 | 118.20 | 119.90 | 119.90 | 0.59% | 130,498 |
| Jun 25, 2025 | 120.50 | 120.60 | 118.60 | 119.20 | 119.20 | -0.67% | 88,894 |
| Jun 24, 2025 | 119.30 | 120.90 | 118.20 | 120.00 | 120.00 | 2.65% | 118,146 |
| Jun 23, 2025 | 113.30 | 116.90 | 113.10 | 116.90 | 116.90 | 2.45% | 135,977 |
| Jun 20, 2025 | 116.60 | 116.90 | 114.10 | 114.10 | 114.10 | -1.72% | 441,790 |
| Jun 19, 2025 | 119.80 | 120.30 | 116.10 | 116.10 | 116.10 | -4.13% | 95,651 |
| Jun 18, 2025 | 122.10 | 122.50 | 120.70 | 121.10 | 121.10 | -1.46% | 229,511 |
| Jun 17, 2025 | 123.40 | 123.40 | 122.20 | 122.90 | 122.90 | -1.21% | 84,194 |
| Jun 16, 2025 | 124.00 | 124.40 | 123.40 | 124.40 | 124.40 | 0.48% | 54,039 |
| Jun 13, 2025 | 123.20 | 124.30 | 122.40 | 123.80 | 123.80 | -1.35% | 83,665 |
| Jun 12, 2025 | 126.10 | 126.50 | 124.50 | 125.50 | 125.50 | -1.18% | 57,027 |
| Jun 11, 2025 | 126.10 | 127.00 | 125.40 | 127.00 | 127.00 | 0.47% | 90,153 |
| Jun 10, 2025 | 126.20 | 126.80 | 125.00 | 126.40 | 126.40 | -0.32% | 54,370 |
| Jun 9, 2025 | 128.20 | 128.70 | 126.40 | 126.80 | 126.80 | -1.25% | 46,787 |
| Jun 6, 2025 | 128.80 | 130.40 | 127.70 | 128.40 | 128.40 | -0.39% | 107,767 |
| Jun 5, 2025 | 124.70 | 129.30 | 124.70 | 128.90 | 128.90 | 3.78% | 196,103 |
| Jun 4, 2025 | 121.40 | 124.20 | 121.30 | 124.20 | 124.20 | 2.73% | 118,665 |
| Jun 3, 2025 | 121.70 | 122.00 | 120.10 | 120.90 | 120.90 | -0.25% | 67,050 |
| Jun 2, 2025 | 121.60 | 122.90 | 120.20 | 121.20 | 121.20 | -0.90% | 105,547 |