Nemetschek SE (LON:0FDT)
London · Delayed Price · Currency is GBP · Price in EUR 105.80
-0.20 (-0.19%)
At close: Sep 16, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 106.75 | 107.40 | 105.10 | 105.40 | 105.40 | -0.37% | 501,444 |
| Sep 16, 2025 | 105.80 | 107.00 | 105.40 | 105.80 | 105.80 | -0.19% | 160,900 |
| Sep 15, 2025 | 106.15 | 108.00 | 105.70 | 106.00 | 106.00 | -0.28% | 108,031 |
| Sep 12, 2025 | 106.35 | 106.60 | 104.80 | 106.30 | 106.30 | 1.50% | 10,570 |
| Sep 11, 2025 | 112.00 | 112.00 | 103.90 | 104.73 | 104.73 | -6.57% | 31,640 |
| Sep 10, 2025 | 115.75 | 116.20 | 111.60 | 112.10 | 112.10 | -1.58% | 149,182 |
| Sep 9, 2025 | 115.15 | 115.40 | 113.90 | 113.90 | 113.90 | -0.96% | 4,043 |
| Sep 8, 2025 | 115.75 | 116.00 | 114.40 | 115.00 | 115.00 | 0.09% | 10,507 |
| Sep 5, 2025 | 113.60 | 115.00 | 113.70 | 114.90 | 114.90 | 0.61% | 1,261 |
| Sep 4, 2025 | 110.05 | 114.20 | 110.00 | 114.20 | 114.20 | 1.69% | 50,657 |
| Sep 3, 2025 | 113.10 | 114.00 | 112.00 | 112.30 | 112.30 | -0.63% | 64,676 |
| Sep 2, 2025 | 117.50 | 117.90 | 112.40 | 113.02 | 113.02 | -3.98% | 4,391 |
| Sep 1, 2025 | 118.35 | 118.50 | 117.00 | 117.70 | 117.70 | -0.25% | 58,695 |
| Aug 29, 2025 | 118.95 | 120.60 | 118.00 | 118.00 | 118.00 | -0.92% | 3,750 |
| Aug 28, 2025 | 118.95 | 119.60 | 118.20 | 119.10 | 119.10 | 0.17% | 2,420 |
| Aug 27, 2025 | 118.65 | 118.90 | 117.30 | 118.90 | 118.90 | -0.03% | 1,053 |
| Aug 26, 2025 | 118.45 | 119.50 | 117.70 | 118.93 | 118.93 | 0.03% | 9,936 |
| Aug 25, 2025 | 117.80 | 120.00 | 117.70 | 118.90 | 118.90 | -0.29% | 8,326 |
| Aug 22, 2025 | 121.10 | 121.50 | 118.30 | 119.25 | 119.25 | -1.77% | 7,835 |
| Aug 21, 2025 | 121.70 | 122.40 | 120.85 | 121.40 | 121.40 | -0.41% | 11,828 |
| Aug 20, 2025 | 120.90 | 123.70 | 120.60 | 121.90 | 121.90 | -0.49% | 38,732 |
| Aug 19, 2025 | 122.55 | 123.80 | 122.40 | 122.50 | 122.50 | -0.49% | 7,404 |
| Aug 18, 2025 | 122.95 | 123.70 | 122.30 | 123.10 | 123.10 | -0.37% | 35,097 |
| Aug 15, 2025 | 124.90 | 125.30 | 123.30 | 123.56 | 123.56 | -1.24% | 3,216 |
| Aug 14, 2025 | 121.50 | 125.80 | 121.30 | 125.10 | 125.10 | 2.29% | 10,470 |
| Aug 13, 2025 | 122.35 | 124.60 | 121.40 | 122.29 | 122.29 | 0.26% | 16,163 |
| Aug 12, 2025 | 136.80 | 137.10 | 121.50 | 121.98 | 121.98 | -10.97% | 16,136 |
| Aug 11, 2025 | 138.25 | 138.40 | 135.90 | 137.00 | 137.00 | -0.51% | 20,563 |
| Aug 8, 2025 | 136.70 | 138.00 | 136.20 | 137.70 | 137.70 | 0.77% | 1,743 |
| Aug 7, 2025 | 134.15 | 137.70 | 134.10 | 136.65 | 136.65 | 2.21% | 9,028 |
| Aug 6, 2025 | 133.10 | 135.50 | 133.00 | 133.70 | 133.70 | 1.06% | 29,918 |
| Aug 5, 2025 | 131.65 | 134.00 | 131.20 | 132.30 | 132.30 | 1.07% | 1,385 |
| Aug 4, 2025 | 131.35 | 132.50 | 130.90 | 130.90 | 130.90 | 0.54% | 1,473 |
| Aug 1, 2025 | 129.60 | 131.00 | 128.20 | 130.20 | 130.20 | -0.61% | 2,340 |
| Jul 31, 2025 | 130.05 | 134.60 | 129.50 | 131.00 | 131.00 | 1.30% | 6,652 |
| Jul 30, 2025 | 129.40 | 130.10 | 128.80 | 129.32 | 129.32 | -0.06% | 4,876 |
| Jul 29, 2025 | 126.95 | 129.60 | 126.60 | 129.40 | 129.40 | 2.29% | 2,514 |
| Jul 28, 2025 | 128.00 | 128.90 | 126.50 | 126.50 | 126.50 | 0.13% | 24,024 |
| Jul 25, 2025 | 125.30 | 126.60 | 124.30 | 126.34 | 126.34 | 0.11% | 12,795 |
| Jul 24, 2025 | 125.30 | 128.60 | 122.70 | 126.20 | 126.20 | 1.12% | 1,638 |
| Jul 23, 2025 | 127.35 | 127.70 | 123.30 | 124.80 | 124.80 | -1.49% | 2,324 |
| Jul 22, 2025 | 128.20 | 128.30 | 125.90 | 126.69 | 126.69 | -1.72% | 19,754 |
| Jul 21, 2025 | 128.40 | 129.80 | 128.20 | 128.90 | 128.90 | 0.23% | 108,252 |
| Jul 18, 2025 | 129.70 | 130.70 | 128.60 | 128.60 | 128.60 | -0.46% | 1,321 |
| Jul 17, 2025 | 127.85 | 129.50 | 126.80 | 129.20 | 129.20 | 2.05% | 1,194 |
| Jul 16, 2025 | 126.25 | 127.60 | 125.90 | 126.60 | 126.60 | 0.02% | 12,596 |
| Jul 15, 2025 | 125.70 | 127.00 | 125.50 | 126.58 | 126.58 | 0.86% | 4,764 |
| Jul 14, 2025 | 125.00 | 125.50 | 123.50 | 125.50 | 125.50 | -0.79% | 2,483 |
| Jul 11, 2025 | 125.00 | 126.80 | 124.60 | 126.50 | 126.50 | -0.24% | 4,051 |
| Jul 10, 2025 | 129.30 | 130.80 | 126.80 | 126.80 | 126.80 | 0.96% | 39,355 |