Nemetschek SE (FRA:NEM)
Germany · Delayed Price · Currency is EUR 102.50
-1.20 (-1.16%)
At close: Oct 23, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 103.70 | 103.70 | 102.50 | 102.50 | 102.50 | -1.16% | 550 |
| Oct 22, 2025 | 104.30 | 104.30 | 103.70 | 103.70 | 103.70 | -1.05% | 1,255 |
| Oct 21, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.48% | 30 |
| Oct 20, 2025 | 104.80 | 104.80 | 104.30 | 104.30 | 104.30 | 1.66% | 209 |
| Oct 17, 2025 | 103.80 | 103.80 | 102.60 | 102.60 | 102.60 | -0.39% | 145 |
| Oct 16, 2025 | 105.20 | 105.20 | 103.00 | 103.00 | 103.00 | -3.29% | 768 |
| Oct 15, 2025 | 105.80 | 106.50 | 105.50 | 106.50 | 106.50 | 0.85% | 314 |
| Oct 14, 2025 | 106.20 | 106.20 | 105.60 | 105.60 | 105.60 | -1.68% | 638 |
| Oct 13, 2025 | 106.90 | 108.00 | 106.90 | 107.40 | 107.40 | 0.37% | - |
| Oct 10, 2025 | 109.40 | 109.70 | 107.00 | 107.00 | 107.00 | -2.10% | 1,150 |
| Oct 9, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.64% | 903 |
| Oct 8, 2025 | 109.70 | 110.00 | 109.70 | 110.00 | 110.00 | 0.18% | 350 |
| Oct 7, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | 256 |
| Oct 6, 2025 | 110.90 | 111.00 | 109.80 | 109.80 | 109.80 | -2.57% | 1,220 |
| Oct 3, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 2.73% | 618 |
| Oct 2, 2025 | 108.30 | 109.70 | 108.30 | 109.70 | 109.70 | 1.20% | 356 |
| Oct 1, 2025 | 110.40 | 110.40 | 108.40 | 108.40 | 108.40 | -0.18% | 716 |
| Sep 30, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.09% | 934 |
| Sep 29, 2025 | 109.10 | 109.50 | 108.70 | 108.70 | 108.70 | 1.21% | 477 |
| Sep 26, 2025 | 109.70 | 109.70 | 107.40 | 107.40 | 107.40 | -2.01% | 228 |
| Sep 25, 2025 | 108.40 | 109.60 | 108.40 | 109.60 | 109.60 | 1.48% | 854 |
| Sep 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.55% | 1,192 |
| Sep 23, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.56% | 452 |
| Sep 22, 2025 | 106.80 | 108.00 | 106.80 | 108.00 | 108.00 | -0.37% | 1,326 |
| Sep 19, 2025 | 109.10 | 109.10 | 107.30 | 108.40 | 108.40 | 2.94% | 858 |
| Sep 18, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0.19% | 921 |
| Sep 17, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.85% | 1,244 |
| Sep 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 848 |
| Sep 15, 2025 | 105.40 | 107.80 | 105.00 | 105.00 | 105.00 | 0.77% | 1,627 |
| Sep 12, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.79% | 1,676 |
| Sep 11, 2025 | 111.00 | 111.00 | 104.20 | 106.10 | 106.10 | -5.27% | 4,052 |
| Sep 10, 2025 | 114.20 | 116.00 | 111.40 | 112.00 | 112.00 | -2.18% | 773 |
| Sep 9, 2025 | 114.20 | 114.50 | 114.20 | 114.50 | 114.50 | -0.17% | 104 |
| Sep 8, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.35% | 477 |
| Sep 5, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.87% | 1,610 |
| Sep 4, 2025 | 109.40 | 112.20 | 109.40 | 112.20 | 112.20 | 0.27% | 2,456 |
| Sep 3, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.89% | 269 |
| Sep 2, 2025 | 117.00 | 117.00 | 112.20 | 112.90 | 112.90 | -5.05% | 1,346 |
| Sep 1, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.57% | 1,304 |
| Aug 29, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.94% | 218 |
| Aug 28, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.42% | 116 |
| Aug 27, 2025 | 118.70 | 118.70 | 118.00 | 118.00 | 118.00 | - | - |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.60% | 681 |
| Aug 25, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.09% | 344 |
| Aug 22, 2025 | 120.30 | 120.30 | 117.20 | 117.20 | 117.20 | -2.82% | 1,731 |
| Aug 21, 2025 | 121.30 | 121.30 | 120.60 | 120.60 | 120.60 | 0.50% | 808 |
| Aug 20, 2025 | 120.20 | 120.20 | 120.00 | 120.00 | 120.00 | -2.04% | 247 |
| Aug 19, 2025 | 121.70 | 122.50 | 121.70 | 122.50 | 122.50 | -0.16% | 777 |
| Aug 18, 2025 | 123.50 | 123.50 | 122.70 | 122.70 | 122.70 | -1.84% | 1,481 |
| Aug 15, 2025 | 124.90 | 125.00 | 124.90 | 125.00 | 125.00 | -0.79% | 2,048 |