Nemetschek SE (NEM.DE) XETRA

64.80

+1.25(+1.97%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	62.45	64.8	64.8	64.85	61.7	208,275
April 01, 2026	65.55	63.55	63.55	66.1	62.7	189,194
March 31, 2026	62.8	63.7	63.7	63.75	62.45	209,169
March 30, 2026	61.8	62.7	62.7	62.7	60.75	229,329
March 27, 2026	63.35	61.9	61.9	64.05	61.45	188,139
March 26, 2026	64.6	63.25	63.25	65	62.4	196,156
March 25, 2026	66.75	65.05	65.05	67.5	65.05	217,824
March 24, 2026	67.5	65.75	65.75	67.95	65.6	172,443
March 23, 2026	68.15	68.65	68.65	71.15	66.7	205,557
March 20, 2026	70.95	69.65	69.3	73.1	68.45	483,779
March 19, 2026	68.45	70.45	70.45	71.1	67.65	276,122
March 18, 2026	70.15	67.95	67.95	70.7	67.95	218,064
March 17, 2026	69.6	69.5	69.5	69.9	68.35	157,207
March 16, 2026	69.8	69.6	69.6	69.8	68.15	121,974
March 13, 2026	68.3	69.55	69.55	70.5	68.25	185,228
March 12, 2026	66.6	68.75	68.75	70.2	66.55	216,627
March 11, 2026	67.8	67.2	67.2	68.6	66.65	198,842
March 10, 2026	70.65	68	68	71.05	67.9	256,185
March 09, 2026	67.2	69.05	69.05	69.45	66.8	219,167
March 06, 2026	68.5	69.2	69.2	69.7	67.95	347,458
March 05, 2026	68.3	67.9	67.9	68.95	66.45	256,110
March 04, 2026	68.9	68.7	68.7	69.25	67.5	270,662
March 03, 2026	67.45	67.7	67.7	67.7	65.35	266,115
March 02, 2026	67.3	67.45	67.45	68.85	65.7	302,483
February 27, 2026	68	67.8	67.8	68.75	67.2	373,641
February 26, 2026	64.75	67.75	67.75	67.9	63.7	343,379
February 25, 2026	64.8	64.25	64.25	65.85	64.25	225,076
February 24, 2026	65.3	64.55	64.55	66.05	64.25	233,519
February 23, 2026	66.95	66	66	67	65.55	240,551
February 20, 2026	66.1	67.6	0	67.95	65.45	204,138
February 19, 2026	65.85	65.9	0	67.15	65.4	232,990
February 18, 2026	65.75	65.8	0	66.5	64.55	252,225
February 17, 2026	63.7	65.7	0	65.7	62.8	205,110
February 16, 2026	68.05	64.2	0	68.05	63.7	269,457
February 13, 2026	66.45	67	0	68.05	65.5	433,244
February 12, 2026	68.15	66.5	0	68.55	66.05	391,702
February 11, 2026	70.1	67.75	0	70.5	67.75	333,481
February 10, 2026	71.85	71.55	0	72.35	70.7	268,101
February 09, 2026	71	71.15	0	71.95	70.45	180,846
February 06, 2026	71.4	70.95	0	71.6	69.1	399,176
February 05, 2026	72.7	71.9	0	73.7	71.35	381,374
February 04, 2026	71.55	72.25	0	74	70.9	455,774
February 03, 2026	77	72.1	0	77	71.5	491,842
February 02, 2026	76.9	76.9	0	77.7	74.65	306,172
January 30, 2026	73.75	73.95	0	74.65	72.8	379,376
January 29, 2026	76.55	73.8	0	78.75	73.7	483,330
January 28, 2026	76.8	76.55	0	77.6	75.75	256,878
January 27, 2026	81.55	76.75	0	82.7	75.7	391,910
January 26, 2026	83	81.4	0	83	78.45	464,636
January 23, 2026	77.95	77.75	0	77.95	75.95	371,595
January 22, 2026	74.8	76.75	0	76.75	74.1	319,380
January 21, 2026	75.6	74.3	0	76.15	72.8	393,238
January 20, 2026	79.2	75.9	0	79.9	75.9	264,462
January 19, 2026	80.8	79.9	0	81.7	79.9	203,491
January 16, 2026	83.8	82.35	0	84.05	81.95	251,740
January 15, 2026	86.8	84.05	0	87.6	83.8	353,572
January 14, 2026	89.55	86.3	0	90.05	86.3	256,675
January 13, 2026	92.55	90.3	0	92.55	89.6	148,611
January 12, 2026	92	91.65	0	92.55	91	122,457
January 09, 2026	90.85	91.6	0	92.7	89.7	284,333