Nemetschek SE (NEMTF)
OTCMKTS
· Delayed Price · Currency is USD
102.50
-7.80 (-7.07%)
Feb 19, 2025, 3:00 PM EST
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 20, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 19, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 7 |
| Feb 18, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 14, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 13, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 12, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 11, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 97 |
| Feb 10, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 105 |
| Feb 7, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 6, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 51 |
| Feb 5, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Feb 4, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 20 |
| Feb 3, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 6 |
| Jan 31, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 30, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 29, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 28, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 8 |
| Jan 27, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 24, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Jan 23, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 21 |
| Jan 17, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 36 |
| Jan 16, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 111 |
| Jan 15, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 14, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 107 |
| Jan 13, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 63 |
| Jan 10, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 8, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 27 |
| Jan 7, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jan 6, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 11 |
| Jan 3, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 3 |
| Jan 2, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 31, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 5 |
| Dec 30, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 3 |
| Dec 27, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 26, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 24, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 23, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 20, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 2,200 |
| Dec 19, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Dec 18, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 17, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Dec 16, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 14 |
| Dec 13, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 27 |
| Dec 12, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 11, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 81 |
| Dec 10, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 21 |
| Dec 9, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 6, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 44 |
| Dec 5, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 4, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 161 |
| Dec 3, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 135 |
| Dec 2, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 29, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Nov 27, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 26, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 25, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 22, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 21, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 20, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 19, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 18, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 3 |
| Nov 15, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 14, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 50 |
| Nov 13, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 54 |
| Nov 12, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 11, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 44 |
| Nov 8, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1,342 |
| Nov 7, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 6, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 13 |
| Nov 5, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 4, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 30 |
| Nov 1, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 31, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 7 |
| Oct 30, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 29, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 28, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 25, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 24, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 23, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 68 |
| Oct 22, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 21, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 25 |
| Oct 18, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 17, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 16, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 15, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 14, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 11, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 4 |
| Oct 10, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 9, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Oct 8, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 7, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 4, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 1 |
| Oct 3, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 22 |
| Oct 2, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 34 |
| Oct 1, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 45 |
| Sep 30, 2024 | 100.46 | 102.50 | 100.46 | 102.50 | 102.50 | 6.59% | 403 |
| Sep 27, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - | - |