Nemetschek SE (FRA:NEM)
Germany flag Germany · Delayed Price · Currency is EUR
102.50
-1.20 (-1.16%)
At close: Oct 23, 2025

Nemetschek SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025103.70103.70102.50102.50102.50-1.16%550
Oct 22, 2025104.30104.30103.70103.70103.70-1.05%1,255
Oct 21, 2025104.80104.80104.80104.80104.800.48%30
Oct 20, 2025104.80104.80104.30104.30104.301.66%209
Oct 17, 2025103.80103.80102.60102.60102.60-0.39%145
Oct 16, 2025105.20105.20103.00103.00103.00-3.29%768
Oct 15, 2025105.80106.50105.50106.50106.500.85%314
Oct 14, 2025106.20106.20105.60105.60105.60-1.68%638
Oct 13, 2025106.90108.00106.90107.40107.400.37%-
Oct 10, 2025109.40109.70107.00107.00107.00-2.10%1,150
Oct 9, 2025109.30109.30109.30109.30109.30-0.64%903
Oct 8, 2025109.70110.00109.70110.00110.000.18%350
Oct 7, 2025109.80109.80109.80109.80109.80-256
Oct 6, 2025110.90111.00109.80109.80109.80-2.57%1,220
Oct 3, 2025112.70112.70112.70112.70112.702.73%618
Oct 2, 2025108.30109.70108.30109.70109.701.20%356
Oct 1, 2025110.40110.40108.40108.40108.40-0.18%716
Sep 30, 2025108.60108.60108.60108.60108.60-0.09%934
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