Nemetschek SE (LON:0FDT)
London · Delayed Price · Currency is GBP · Price in EUR 101.60
+0.50 (0.49%)
At close: Oct 30, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 101.10 | 101.90 | 100.60 | 101.60 | 101.60 | 0.49% | 4,790 |
| Oct 29, 2025 | 102.35 | 103.40 | 100.90 | 101.10 | 101.10 | -1.75% | 141,726 |
| Oct 28, 2025 | 104.00 | 104.30 | 102.40 | 102.90 | 102.90 | 0.19% | 6,189 |
| Oct 27, 2025 | 104.90 | 105.10 | 102.20 | 102.70 | 102.70 | -1.53% | 12,844 |
| Oct 24, 2025 | 104.70 | 105.10 | 103.80 | 104.30 | 104.30 | 1.62% | 33,279 |
| Oct 23, 2025 | 103.85 | 104.00 | 101.80 | 102.63 | 102.63 | -2.17% | 24,561 |
| Oct 22, 2025 | 104.90 | 105.90 | 103.80 | 104.91 | 104.91 | -0.38% | 126,093 |
| Oct 21, 2025 | 105.50 | 105.80 | 105.20 | 105.30 | 105.30 | -0.05% | 971 |
| Oct 20, 2025 | 104.10 | 105.35 | 104.00 | 105.35 | 105.35 | 2.58% | 19,854 |
| Oct 17, 2025 | 103.55 | 103.90 | 102.10 | 102.70 | 102.70 | -2.28% | 2,413 |
| Oct 16, 2025 | 105.50 | 106.20 | 104.90 | 105.10 | 105.10 | -0.66% | 66,784 |
| Oct 15, 2025 | 105.90 | 106.70 | 105.10 | 105.80 | 105.80 | 0.19% | 4,774 |
| Oct 14, 2025 | 106.55 | 106.80 | 105.20 | 105.60 | 105.60 | -0.56% | 8,391 |
| Oct 13, 2025 | 106.45 | 108.50 | 106.20 | 106.20 | 106.20 | -0.93% | 144 |
| Oct 10, 2025 | 109.80 | 110.10 | 107.00 | 107.20 | 107.20 | -2.19% | 5,276 |
| Oct 9, 2025 | 109.80 | 110.10 | 108.30 | 109.60 | 109.60 | 0.09% | 2,442 |
| Oct 8, 2025 | 109.40 | 110.20 | 108.90 | 109.50 | 109.50 | -0.73% | 1,544 |
| Oct 7, 2025 | 109.70 | 111.30 | 109.60 | 110.30 | 110.30 | 0.37% | 17,262 |
| Oct 6, 2025 | 111.35 | 111.60 | 109.80 | 109.89 | 109.89 | -1.09% | 106,802 |
| Oct 3, 2025 | 112.90 | 113.60 | 110.50 | 111.10 | 111.10 | 0.91% | 37,478 |
| Oct 2, 2025 | 108.20 | 110.20 | 108.00 | 110.10 | 110.10 | 1.66% | 20,562 |
| Oct 1, 2025 | 109.90 | 110.10 | 107.40 | 108.30 | 108.30 | -1.81% | 28,960 |
| Sep 30, 2025 | 109.20 | 110.80 | 108.40 | 110.30 | 110.30 | 0.91% | 2,715 |
| Sep 29, 2025 | 108.70 | 109.50 | 108.00 | 109.30 | 109.30 | 1.39% | 604 |
| Sep 26, 2025 | 109.60 | 109.70 | 107.00 | 107.80 | 107.80 | -1.91% | 7,485 |
| Sep 25, 2025 | 108.80 | 110.70 | 108.70 | 109.90 | 109.90 | 1.01% | 164,143 |
| Sep 24, 2025 | 108.20 | 111.00 | 107.72 | 108.80 | 108.80 | 0.25% | 69,985 |
| Sep 23, 2025 | 109.20 | 110.00 | 108.50 | 108.53 | 108.53 | -0.15% | 4,672 |
| Sep 22, 2025 | 107.45 | 108.70 | 106.40 | 108.70 | 108.70 | 1.02% | 16,512 |
| Sep 19, 2025 | 109.20 | 109.60 | 107.00 | 107.60 | 107.60 | -1.84% | 246,417 |
| Sep 18, 2025 | 106.75 | 109.80 | 106.80 | 109.62 | 109.62 | 4.00% | 33,891 |
| 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 |