Nemetschek SE (FRA:NEM)
Germany · Delayed Price · Currency is EUR 112.90
-6.00 (-5.05%)
At close: Sep 2, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | - | -0.89% | - |
| Sep 2, 2025 | 117.00 | 117.00 | 112.20 | 112.90 | - | -5.05% | 565 |
| Sep 1, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | - | -1.57% | 25 |
| Aug 29, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | - | 1.94% | 50 |
| Aug 28, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | - | 0.42% | 50 |
| Aug 27, 2025 | 118.70 | 118.70 | 118.00 | 118.00 | - | - | 50 |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.60% | - |
| Aug 25, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | - | 0.09% | - |
| Aug 22, 2025 | 120.30 | 120.30 | 117.20 | 117.20 | - | -2.82% | 18 |
| Aug 21, 2025 | 121.30 | 121.30 | 120.60 | 120.60 | - | 0.50% | 150 |
| Aug 20, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | - | -2.04% | 4 |
| Aug 19, 2025 | 121.70 | 122.50 | 121.70 | 122.50 | - | -0.16% | 22 |
| Aug 18, 2025 | 123.50 | 123.50 | 122.70 | 122.70 | - | -1.84% | 300 |
| Aug 15, 2025 | 124.90 | 125.00 | 124.90 | 125.00 | - | -0.79% | 4 |
| Aug 14, 2025 | 121.00 | 126.00 | 121.00 | 126.00 | - | 1.61% | 400 |
| Aug 13, 2025 | 121.70 | 124.00 | 121.70 | 124.00 | - | 1.72% | 4 |
| Aug 12, 2025 | 136.40 | 136.40 | 121.00 | 121.90 | - | -10.83% | 523 |
| Aug 11, 2025 | 137.40 | 138.00 | 136.70 | 136.70 | - | -0.29% | 25 |
| Aug 8, 2025 | 135.90 | 137.80 | 135.90 | 137.10 | - | 0.51% | 110 |
| Aug 7, 2025 | 133.50 | 136.90 | 133.50 | 136.40 | - | 1.49% | 8 |
| Aug 6, 2025 | 132.80 | 134.40 | 132.80 | 134.40 | - | 0.37% | 100 |
| Aug 5, 2025 | 131.40 | 133.90 | 131.40 | 133.90 | - | 1.67% | 180 |
| Aug 4, 2025 | 132.50 | 132.50 | 131.50 | 131.70 | - | 1.78% | 222 |
| Aug 1, 2025 | 130.40 | 131.00 | 129.40 | 129.40 | - | -0.92% | 255 |
| Jul 31, 2025 | 129.90 | 134.20 | 129.90 | 130.60 | - | 0.77% | 354 |
| Jul 30, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | - | 2.05% | 30 |
| Jul 29, 2025 | 125.60 | 127.00 | 125.60 | 127.00 | - | 0.32% | 30 |
| Jul 28, 2025 | 128.20 | 128.50 | 126.60 | 126.60 | - | 0.64% | 14 |
| Jul 25, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | - | -0.94% | 124 |
| Jul 24, 2025 | 126.20 | 127.00 | 126.00 | 127.00 | - | 1.84% | 124 |
| Jul 23, 2025 | 127.30 | 127.30 | 124.70 | 124.70 | - | -1.34% | 161 |
| Jul 22, 2025 | 128.00 | 128.00 | 126.20 | 126.40 | - | -1.71% | 800 |
| Jul 21, 2025 | 129.50 | 130.50 | 128.60 | 128.60 | - | -1.00% | 251 |
| Jul 18, 2025 | 129.10 | 129.90 | 129.10 | 129.90 | - | 2.12% | 21 |
| Jul 17, 2025 | 127.40 | 127.40 | 127.20 | 127.20 | - | 0.08% | 15 |
| Jul 16, 2025 | 125.40 | 127.10 | 125.40 | 127.10 | - | 0.39% | 199 |
| Jul 15, 2025 | 125.30 | 126.80 | 125.30 | 126.60 | - | 1.04% | 60 |
| Jul 14, 2025 | 124.50 | 125.30 | 124.40 | 125.30 | - | -0.40% | 109 |
| Jul 11, 2025 | 126.20 | 126.20 | 125.80 | 125.80 | - | -2.33% | 20 |
| Jul 10, 2025 | 128.70 | 128.90 | 128.70 | 128.80 | - | 0.63% | 8 |
| Jul 9, 2025 | 124.90 | 128.50 | 124.90 | 128.00 | - | 3.06% | 600 |
| Jul 8, 2025 | 121.50 | 124.20 | 121.50 | 124.20 | - | 3.41% | 10 |
| Jul 7, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | - | -0.50% | 42 |
| Jul 4, 2025 | 119.30 | 120.70 | 119.30 | 120.70 | - | 0.50% | 42 |
| Jul 3, 2025 | 119.80 | 120.50 | 119.80 | 120.10 | - | -0.33% | 4 |
| Jul 2, 2025 | 121.80 | 121.80 | 120.40 | 120.50 | - | -1.15% | 4 |
| Jul 1, 2025 | 122.60 | 122.60 | 121.90 | 121.90 | - | -1.22% | 35 |
| Jun 30, 2025 | 123.10 | 123.50 | 123.10 | 123.40 | - | 1.15% | 177 |
| Jun 27, 2025 | 120.10 | 122.00 | 120.10 | 122.00 | - | 0.99% | 3 |
| Jun 26, 2025 | 119.30 | 120.80 | 119.30 | 120.80 | - | 0.50% | 61 |