Nemetschek SE (FRA:NEM)
129.60
+2.60 (2.05%)
Last updated: Jul 30, 2025
Nemetschek SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 130.40 | 131.00 | 129.40 | 129.40 | - | -0.92% | 10 |
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 |
Jun 25, 2025 | 120.40 | 120.40 | 120.20 | 120.20 | - | 0.84% | 200 |
Jun 24, 2025 | 117.70 | 119.20 | 117.70 | 119.20 | - | 1.36% | 30 |
Jun 23, 2025 | 112.80 | 117.60 | 112.80 | 117.60 | - | 4.07% | 25 |
Jun 20, 2025 | 116.10 | 116.30 | 113.00 | 113.00 | - | -2.25% | 217 |
Jun 19, 2025 | 119.80 | 119.80 | 115.60 | 115.60 | - | -5.56% | 65 |
Jun 18, 2025 | 122.00 | 122.40 | 122.00 | 122.40 | - | -0.33% | 518 |
Jun 17, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | - | -2.00% | 15 |
Jun 16, 2025 | 122.80 | 125.30 | 122.80 | 125.30 | - | 1.70% | 20 |
Jun 13, 2025 | 122.80 | 123.20 | 122.80 | 123.20 | - | -1.36% | - |
Jun 12, 2025 | 125.70 | 125.70 | 124.90 | 124.90 | - | -1.11% | 157 |
Jun 11, 2025 | 125.40 | 126.30 | 125.40 | 126.30 | - | 0.08% | 101 |
Jun 10, 2025 | 126.30 | 126.30 | 126.20 | 126.20 | - | -0.86% | 101 |
Jun 9, 2025 | 128.40 | 128.40 | 127.30 | 127.30 | - | -1.47% | 101 |
Jun 6, 2025 | 128.50 | 129.70 | 128.50 | 129.20 | - | 0.86% | 101 |
Jun 5, 2025 | 123.50 | 128.20 | 123.50 | 128.10 | - | 2.81% | 100 |
Jun 4, 2025 | 121.00 | 124.60 | 121.00 | 124.60 | - | 3.32% | 140 |
Jun 3, 2025 | 121.80 | 121.80 | 120.60 | 120.60 | - | -0.17% | 125 |
Jun 2, 2025 | 121.60 | 121.60 | 120.80 | 120.80 | - | -0.41% | 28 |
May 30, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | - | 0.08% | 100 |
May 29, 2025 | 120.80 | 121.20 | 120.80 | 121.20 | - | 0.25% | 100 |
May 28, 2025 | 119.20 | 120.90 | 119.20 | 120.90 | - | 0.50% | 1 |
May 27, 2025 | 118.10 | 120.30 | 118.10 | 120.30 | - | 1.26% | 80 |
May 26, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | - | 0.59% | 37 |