Nemetschek SE - NEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	103.5	103.6	103.6	104	102	184,175
October 16, 2025	105.1	105.2	105.2	106.4	104.6	163,462
October 15, 2025	106	106	106	106.7	105	162,470
October 14, 2025	106.7	105.9	105.9	106.7	104.9	160,607
October 13, 2025	106.7	107.3	107.3	108.3	106	101,195
October 10, 2025	110.1	107.1	107.1	110.1	106.9	20,341
October 09, 2025	109.7	109.9	109.9	110.1	107.7	68,944
October 08, 2025	109.3	109.7	109.7	111.3	108.8	74,849
October 07, 2025	109.6	110	110	111.4	109.3	79,772
October 06, 2025	111.6	109.8	109.8	112.1	109.8	94,476
October 03, 2025	113	111.1	111.1	113.7	110.2	137,998
October 02, 2025	108.3	110.1	110.1	110.4	108	162,834
October 01, 2025	109.9	108.3	108.3	109.9	107.2	161,141
September 30, 2025	109	110.8	110.8	110.8	108.3	141,370
September 29, 2025	108.5	109.3	109.3	109.7	108	134,680
September 26, 2025	109.7	107.8	107.8	110.1	106.9	141,422
September 25, 2025	108.8	109.9	109.9	110.8	108.8	185,705
September 24, 2025	108.4	108.8	108.8	111.2	107.5	100,192
September 23, 2025	109	108.5	108.5	110.1	108.5	108,201
September 22, 2025	107.4	108.7	108.7	108.7	106.3	140,993
September 19, 2025	109.1	107.6	107.6	109.1	107.1	574,684
September 18, 2025	106.8	109.8	109.8	109.9	106.5	137,203
September 17, 2025	106.9	105.4	105.4	107.3	105.1	220,890
September 16, 2025	106	105.8	105.8	107.3	105.4	167,149
September 15, 2025	106.2	106	106	108.2	105.4	130,080
September 12, 2025	106.1	106.3	106.3	106.3	104.6	145,390
September 11, 2025	111.8	105	105	111.8	103.7	307,485
September 10, 2025	115.6	112.1	112.1	116.4	111	111,456
September 09, 2025	115.1	113.9	113.9	115.3	113.9	93,627
September 08, 2025	115.7	115	115	116.1	114.5	91,256
September 05, 2025	114	114.9	114.9	115	113.7	85,728
September 04, 2025	110	114.2	114.2	114.2	110	159,178
September 03, 2025	113.1	112.3	112.3	114.2	111.6	132,443
September 02, 2025	117.5	112.4	112.4	117.5	112.2	129,705
September 01, 2025	118.4	117.7	117.7	118.5	117.1	47,432
August 29, 2025	119	118	118	121	117.9	104,648
August 28, 2025	119.2	119.1	119.1	119.7	118	78,584
August 27, 2025	118.6	118.9	118.9	119.1	117.2	58,376
August 26, 2025	118.4	118.9	118.9	119.5	117.6	250,689
August 25, 2025	118.4	118.9	118.9	120.1	118	88,616
August 22, 2025	121.1	118.3	118.3	121.4	118.3	175,893
August 21, 2025	121.8	121.4	121.4	123	120.8	72,853
August 20, 2025	121	121.9	121.9	123.7	120.6	85,436
August 19, 2025	122.6	122.5	122.5	123.8	121.9	145,826
August 18, 2025	123.1	122.3	122.3	123.8	122.3	67,680
August 15, 2025	125	123.3	123.3	125.4	123.2	107,968
August 14, 2025	121.5	125.1	125.1	125.8	121.5	103,140
August 13, 2025	122.5	121.6	121.6	124.9	121.4	178,022
August 12, 2025	137	121.8	121.8	137.1	121.4	348,520
August 11, 2025	138.2	137	137	138.5	135.3	71,825
August 08, 2025	136.4	137.7	137.7	138.2	135.9	89,399
August 07, 2025	134.3	136.7	136.7	137.6	134.3	135,400
August 06, 2025	133.3	133.7	133.7	135.5	133.3	130,052
August 05, 2025	131.4	132.3	132.3	134.1	131.3	102,831
August 04, 2025	131.4	130.9	130.9	132.4	130.4	100,718
August 01, 2025	129.7	130.2	130.2	131.3	128	207,161
July 31, 2025	130.3	131.1	131.1	134.6	129.4	227,563
July 30, 2025	129.7	129.4	129.4	130.2	128.7	81,295
July 29, 2025	126.6	129.4	129.4	129.8	126.6	87,136
July 28, 2025	127.6	126.5	126.5	128.9	126.3	83,823

Nemetschek SE (NEM.DE) XETRA