Nemetschek SE (NEM.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NEM.DE Historical Return
If you invested €1000 in Nemetschek SE (NEM.DE) 10 years ago, it would be worth €3,501.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €728.48, while €1000 invested 1 year ago would be worth €555.86. This corresponds to total returns of 250.11%, -27.15%, -44.41%, respectively, with annualized returns of 13.35%, -6.14%, -44.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NEM.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 60.15 | 61 | 61 | 63.35 | 59.35 | 238,486 |
| September 30, 2026 | 61.4 | 60.55 | 60.55 | 61.45 | 59.15 | 215,341 |
| September 29, 2026 | 61.5 | 61.15 | 61.15 | 63.1 | 60.65 | 230,437 |
| September 28, 2026 | 62.15 | 61.45 | 61.45 | 62.75 | 60.1 | 260,088 |
| September 25, 2026 | 61.4 | 62.25 | 62.25 | 62.4 | 60.1 | 220,658 |
| September 24, 2026 | 62.45 | 61.35 | 61.35 | 62.65 | 61.15 | 197,916 |
| September 23, 2026 | 62.3 | 62.45 | 62.45 | 63.1 | 61.1 | 179,425 |
| September 22, 2026 | 60.4 | 61.7 | 61.7 | 64.15 | 60.35 | 333,165 |
| September 21, 2026 | 60.65 | 60.35 | 60.35 | 62.25 | 59.65 | 226,317 |
| September 18, 2026 | 61.35 | 60.55 | 60.55 | 62.05 | 60.55 | 629,986 |
| September 17, 2026 | 60.45 | 61.35 | 61.35 | 62.65 | 60.45 | 280,628 |
| September 16, 2026 | 59.6 | 59.6 | 59.6 | 60.4 | 58.55 | 172,271 |
| September 15, 2026 | 60.1 | 59.75 | 59.75 | 60.1 | 58.6 | 194,196 |
| September 11, 2026 | 57.9 | 58.4 | 58.4 | 58.4 | 57.05 | 156,767 |
| September 10, 2026 | 60.4 | 58.2 | 58.2 | 60.4 | 58.1 | 281,579 |
| September 09, 2026 | 61.6 | 60.4 | 60.4 | 62.5 | 59.65 | 199,550 |
| September 08, 2026 | 64.65 | 61.6 | 61.6 | 65.05 | 61.2 | 187,165 |
| September 07, 2026 | 63.7 | 63.9 | 63.9 | 64.5 | 62.45 | 143,258 |
| September 04, 2026 | 68.85 | 63.2 | 63.2 | 68.85 | 63.1 | 266,919 |
| September 03, 2026 | 66.5 | 67.25 | 67.25 | 68.35 | 66.3 | 127,856 |
| September 02, 2026 | 67.1 | 66.4 | 66.4 | 67.6 | 66 | 184,268 |
| September 01, 2026 | 69.8 | 67.9 | 67.9 | 69.8 | 67.3 | 348,494 |
| August 31, 2026 | 70.4 | 70.3 | 70.3 | 71.15 | 69.75 | 307,321 |
| August 28, 2026 | 71.7 | 70.75 | 70.75 | 72.25 | 70.2 | 229,354 |
| August 27, 2026 | 66 | 71.4 | 71.4 | 71.5 | 66 | 442,878 |
| August 26, 2026 | 64.2 | 65 | 65 | 65.45 | 64.15 | 226,976 |
| August 25, 2026 | 65.85 | 65.9 | 65.9 | 67 | 64.9 | 161,499 |
| August 24, 2026 | 65.6 | 66 | 66 | 66.15 | 65.1 | 150,790 |
| August 21, 2026 | 64.2 | 65.75 | 65.75 | 66 | 63.65 | 192,533 |
| August 20, 2026 | 62.7 | 65.05 | 65.05 | 66 | 62.35 | 266,092 |
| August 19, 2026 | 62 | 62.45 | 62.45 | 62.85 | 60.5 | 194,493 |
| August 18, 2026 | 60.9 | 62.45 | 62.45 | 63.15 | 60.55 | 220,610 |
| August 17, 2026 | 61.45 | 60.55 | 60.55 | 61.85 | 60.25 | 259,719 |
| August 14, 2026 | 60.95 | 61.75 | 61.75 | 63 | 60.45 | 322,218 |
| August 13, 2026 | 58.9 | 56.95 | 56.95 | 58.95 | 56.95 | 279,078 |
| August 12, 2026 | 59.4 | 58.25 | 58.25 | 59.5 | 58.25 | 225,429 |
| August 11, 2026 | 60.8 | 59.65 | 59.65 | 60.8 | 58.95 | 138,293 |
| August 10, 2026 | 60.75 | 60.9 | 60.9 | 61.55 | 60.1 | 232,333 |
| August 07, 2026 | 57.05 | 60.6 | 60.6 | 61.2 | 57.05 | 266,683 |
| August 06, 2026 | 57 | 56.65 | 56.65 | 57.95 | 56.3 | 220,921 |
| August 05, 2026 | 57.25 | 56.5 | 56.5 | 58.25 | 56.5 | 288,791 |
| August 04, 2026 | 58.15 | 57.25 | 57.25 | 59.6 | 56.9 | 363,367 |
| August 03, 2026 | 58.5 | 58.55 | 58.55 | 60.55 | 58.45 | 310,733 |
| July 31, 2026 | 58.3 | 58.05 | 58.05 | 59.75 | 57.5 | 423,454 |
| July 30, 2026 | 66 | 58 | 58 | 66.05 | 57.8 | 653,460 |
| July 29, 2026 | 65.05 | 67.2 | 67.2 | 67.7 | 65 | 480,035 |
| July 28, 2026 | 60.95 | 65.75 | 65.75 | 66.6 | 60.55 | 563,989 |
| July 27, 2026 | 57.5 | 60 | 60 | 60.8 | 57.5 | 294,563 |
| July 24, 2026 | 54 | 57.15 | 57.15 | 57.15 | 54 | 247,768 |
| July 23, 2026 | 53.95 | 53.9 | 53.9 | 54.55 | 53.35 | 215,172 |
| July 22, 2026 | 54.25 | 54.2 | 54.2 | 55.5 | 53.7 | 218,025 |
| July 21, 2026 | 56 | 54.6 | 54.6 | 56.25 | 54.3 | 258,356 |
| July 20, 2026 | 55.8 | 55.9 | 55.9 | 56.65 | 54.55 | 266,529 |
| July 17, 2026 | 56.6 | 55.75 | 55.75 | 57.05 | 55.1 | 256,375 |
| July 16, 2026 | 57.6 | 56.15 | 56.15 | 57.8 | 54.6 | 269,327 |
| July 15, 2026 | 55.15 | 57.85 | 57.85 | 58.4 | 55.15 | 301,560 |
| July 14, 2026 | 55.2 | 56.3 | 56.3 | 56.55 | 53.35 | 252,187 |
| July 13, 2026 | 56.85 | 56.05 | 56.05 | 57.05 | 55.1 | 187,120 |
| July 10, 2026 | 56.55 | 56.2 | 56.2 | 57.75 | 56.1 | 153,216 |
| July 09, 2026 | 55.8 | 56.25 | 56.25 | 56.8 | 55.25 | 171,001 |
AD
