Nemetschek SE (FRA:NEM)
Germany flag Germany · Delayed Price · Currency is EUR
108.60
-0.10 (-0.09%)
At close: Sep 30, 2025

Nemetschek SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025109.10109.50108.70108.70108.701.21%477
Sep 26, 2025109.70109.70107.40107.40107.40-2.01%228
Sep 25, 2025108.40109.60108.40109.60109.601.48%854
Sep 24, 2025108.00108.00108.00108.00108.00-0.55%1,192
Sep 23, 2025108.60108.60108.60108.60108.600.56%452
Sep 22, 2025106.80108.00106.80108.00108.00-0.37%1,326
Sep 19, 2025109.10109.10107.30108.40108.402.94%858
Sep 18, 2025105.30105.30105.30105.30105.300.19%921
Sep 17, 2025105.10105.10105.10105.10105.10-0.85%1,244
Sep 16, 2025106.00106.00106.00106.00106.000.95%848
Sep 15, 2025105.40107.80105.00105.00105.000.77%1,627
Sep 12, 2025104.20104.20104.20104.20104.20-1.79%1,676
Sep 11, 2025111.00111.00104.20106.10106.10-5.27%4,052
Sep 10, 2025114.20116.00111.40112.00112.00-2.18%773
Sep 9, 2025114.20114.50114.20114.50114.50-0.17%104
Sep 8, 2025114.70114.70114.70114.70114.700.35%477
Sep 5, 2025114.30114.30114.30114.30114.301.87%1,610
Sep 4, 2025109.40112.20109.40112.20112.200.27%2,456
Sep 3, 2025111.90111.90111.90111.90111.90-0.89%269
Sep 2, 2025117.00117.00112.20112.90112.90-5.05%1,346
Sep 1, 2025118.90118.90118.90118.90118.90-1.57%1,304
Aug 29, 2025120.80120.80120.80120.80120.801.94%218
Aug 28, 2025118.50118.50118.50118.50118.500.42%116
Aug 27, 2025118.70118.70118.00118.00118.00--
Aug 26, 2025118.00118.00118.00118.00118.000.60%681
Aug 25, 2025117.30117.30117.30117.30117.300.09%344
Aug 22, 2025120.30120.30117.20117.20117.20-2.82%1,731
Aug 21, 2025121.30121.30120.60120.60120.600.50%808
Aug 20, 2025120.20120.20120.00120.00120.00-2.04%247
Aug 19, 2025121.70122.50121.70122.50122.50-0.16%777
Aug 18, 2025123.50123.50122.70122.70122.70-1.84%1,481
Aug 15, 2025124.90125.00124.90125.00125.00-0.79%2,048
Aug 14, 2025121.00126.00121.00126.00126.001.61%4,452
Aug 13, 2025121.70124.00121.70124.00124.001.72%10,892
Aug 12, 2025136.40136.40121.00121.90121.90-10.83%5,643
Aug 11, 2025137.40138.00136.70136.70136.70-0.29%1,270
Aug 8, 2025135.90137.80135.90137.10137.100.51%580
Aug 7, 2025133.50136.90133.50136.40136.401.49%585
Aug 6, 2025132.80134.40132.80134.40134.400.37%1,015
Aug 5, 2025131.40133.90131.40133.90133.901.67%727
Aug 4, 2025132.50132.50131.50131.70131.701.78%978
Aug 1, 2025130.40131.00129.40129.40129.40-0.92%-
Jul 31, 2025129.90134.20129.90130.60130.600.77%1,582
Jul 30, 2025129.60129.60129.60129.60129.602.05%446
Jul 29, 2025125.60127.00125.60127.00127.000.32%1,125
Jul 28, 2025128.20128.50126.60126.60126.600.64%939
Jul 25, 2025125.80125.80125.80125.80125.80-0.94%50
Jul 24, 2025126.20127.00126.00127.00127.001.84%899
Jul 23, 2025127.30127.30124.70124.70124.70-1.34%479
Jul 22, 2025128.00128.00126.20126.40126.40-1.71%1,853