Nemetschek SE (ETR:NEM)
Germany · Delayed Price · Currency is EUR 87.35
-1.80 (-2.02%)
Nov 18, 2025, 5:35 PM CET
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 88.00 | 88.80 | 87.35 | 87.35 | 87.35 | -2.02% | 175,754 |
| Nov 17, 2025 | 91.10 | 91.15 | 89.15 | 89.15 | 89.15 | -1.93% | 79,440 |
| Nov 14, 2025 | 92.25 | 92.75 | 90.00 | 90.90 | 90.90 | -2.10% | 119,294 |
| Nov 13, 2025 | 93.80 | 94.20 | 92.60 | 92.85 | 92.85 | -0.54% | 111,041 |
| Nov 12, 2025 | 93.35 | 93.95 | 92.70 | 93.35 | 93.35 | 0.21% | 194,519 |
| Nov 11, 2025 | 92.95 | 93.65 | 92.65 | 93.15 | 93.15 | 0.27% | 168,134 |
| Nov 10, 2025 | 95.05 | 95.65 | 92.90 | 92.90 | 92.90 | -0.59% | 131,701 |
| Nov 7, 2025 | 93.15 | 94.30 | 92.30 | 93.45 | 93.45 | 0.54% | 156,751 |
| Nov 6, 2025 | 98.70 | 98.85 | 92.95 | 92.95 | 92.95 | -6.63% | 281,512 |
| Nov 5, 2025 | 100.00 | 101.10 | 98.10 | 99.55 | 99.55 | 1.27% | 224,395 |
| Nov 4, 2025 | 103.90 | 104.60 | 94.20 | 98.30 | 98.30 | -1.70% | 455,366 |
| Nov 3, 2025 | 100.10 | 101.10 | 99.20 | 100.00 | 100.00 | - | 198,378 |
| Oct 31, 2025 | 101.30 | 101.40 | 100.00 | 100.00 | 100.00 | -1.38% | 154,724 |
| Oct 30, 2025 | 101.00 | 102.00 | 100.30 | 101.40 | 101.40 | 0.50% | 80,219 |
| Oct 29, 2025 | 102.10 | 103.50 | 100.90 | 100.90 | 100.90 | -1.46% | 125,999 |
| Oct 28, 2025 | 103.60 | 103.90 | 102.40 | 102.40 | 102.40 | -0.58% | 213,601 |
| 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 |