Nemetschek SE (NEMKY)
OTCMKTS
· Delayed Price · Currency is USD
31.97
0.00 (0.00%)
At close: Jun 5, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - | - |
| Jun 5, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 56.45% | 223 |
| Jun 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 90 |
| Jun 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 19 |
| Jun 2, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.32% | 44 |
| May 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.32% | - |
| May 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 10 |
| May 27, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.32% | 10 |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.32% | - |
| May 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.32% | 4 |
| May 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 20 |
| May 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 13 |
| May 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 44 |
| May 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 23 |
| May 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 15 |
| May 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 31 |
| May 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 69 |
| May 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| May 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 134 |
| Apr 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 10 |
| Apr 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 34 |
| Apr 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 107 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 52 |
| Apr 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | - |
| Apr 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 131 |
| Apr 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | - | 348 |
| Apr 9, 2025 | 20.46 | 22.99 | 20.46 | 20.50 | 20.38 | -7.60% | 806 |
| Apr 8, 2025 | 23.72 | 23.72 | 22.19 | 22.19 | 22.05 | -1.40% | 548 |
| Apr 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | - | 54 |
| Apr 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | - | 12 |
| Apr 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | -0.31% | 192 |
| Apr 2, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.44 | - | - |
| Apr 1, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.44 | - | 200 |
| Mar 31, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.44 | -13.19% | 321 |
| Mar 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | 0.60% | 161 |
| Mar 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | - | - |