Nemetschek SE (NEMKY)
OTCMKTS · Delayed Price · Currency is USD
29.98
-0.07 (-0.23%)
At close: Jul 8, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.23% | 500 |
| Jul 3, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 3.62% | 153 |
| Jul 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 100 |
| Jun 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.66% | 1,110 |
| Jun 23, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -7.05% | 143 |
| Jun 9, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -7.55% | 177 |
| Jun 5, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 55.95% | 223 |
| Apr 9, 2025 | 20.46 | 22.99 | 20.46 | 20.50 | 20.43 | -7.60% | 806 |
| Apr 8, 2025 | 23.72 | 23.72 | 22.19 | 22.19 | 22.11 | -1.40% | 548 |
| Apr 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.43 | -0.31% | 192 |
| Mar 31, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.50 | -13.19% | 321 |
| Mar 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 0.60% | 161 |
| Mar 25, 2025 | 27.10 | 27.10 | 25.85 | 25.85 | 25.76 | 1.35% | 714 |
| Mar 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | -2.60% | 152 |
| Mar 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.10 | -2.68% | 110 |
| Mar 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.81 | 15.75% | 100 |
| Mar 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.16 | -12.24% | 1,053 |
| Mar 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.39 | 0.68% | 1,456 |
| Mar 6, 2025 | 25.21 | 26.30 | 25.21 | 26.30 | 26.21 | 17.41% | 1,213 |
| Mar 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.33 | -13.59% | 228 |
| Feb 25, 2025 | 27.21 | 27.21 | 25.92 | 25.92 | 25.84 | 10.31% | 995 |