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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	89.55	86.5	86.2	90.05	86.5	256,585
January 13, 2026	92.55	90.3	90.3	92.55	89.6	148,611
January 12, 2026	92	91.65	91.65	92.55	91	122,457
January 09, 2026	90.85	91.6	91.6	92.7	89.7	284,333
January 08, 2026	92.55	90.5	90.5	93.2	90.05	187,994
January 07, 2026	91.55	92	92	92.65	90.95	423,919
January 06, 2026	92.05	91.05	91.05	92.2	89.35	163,224
January 05, 2026	90.05	92.95	92.95	92.95	89.7	158,831
January 02, 2026	92.45	90	90	93.4	89.75	136,338
December 30, 2025	92.5	92.8	92.8	93	92.4	57,235
December 29, 2025	92.9	92.75	92.75	93.8	92.6	107,320
December 23, 2025	94.25	92.8	92.8	94.35	92.35	64,408
December 22, 2025	93.8	94.85	94.85	94.85	93.35	102,690
December 19, 2025	93.6	93.7	93.7	94.25	92.5	326,255
December 18, 2025	91.6	94.55	94.55	94.6	91.6	254,473
December 17, 2025	92.5	91.95	91.95	92.7	91.6	159,835
December 16, 2025	92.55	92.5	92.5	93.5	92	196,231
December 15, 2025	93.1	92.55	92.55	94.2	92.55	107,158
December 12, 2025	92.9	93.1	93.1	94.2	92.2	119,426
December 11, 2025	91.1	92.3	92.3	93.1	90.95	125,188
December 10, 2025	91.6	91.8	91.8	92	90.7	85,883
December 09, 2025	91.4	91.75	91.75	92.2	90.95	104,676
December 08, 2025	93.4	91.25	91.25	93.4	91.25	106,431
December 05, 2025	94.55	93.15	93.15	94.7	92.1	111,060
December 04, 2025	94.25	94.45	94.45	95.35	94.05	136,628
December 03, 2025	95.6	93.75	93.75	96.1	93.75	181,743
December 02, 2025	94.8	95.65	95.65	96	94.3	165,275
December 01, 2025	95.65	95.1	95.1	96.3	94.55	132,717
November 28, 2025	94.65	96.25	96.25	96.8	94.2	195,980
November 27, 2025	93.9	94.65	94.65	94.85	93.7	97,107
November 26, 2025	94.1	93.9	93.9	94.7	92.75	171,901
November 25, 2025	93	93.75	93.75	93.75	91.3	191,318
November 24, 2025	92.1	93.05	93.05	93.85	91.35	431,373
November 21, 2025	88.2	89.7	89.7	90.85	88.05	192,748
November 20, 2025	89.65	89	89	90.05	88.85	129,223
November 19, 2025	87.2	88.35	88.35	89.55	87.2	128,519
November 18, 2025	88	87.35	87.35	88.8	87.35	175,754
November 17, 2025	91.1	89.15	89.15	91.15	89.15	79,440
November 14, 2025	92.25	90.9	90.9	92.75	90	119,294
November 13, 2025	93.35	93.35	93.35	93.35	93.35	111,041
November 12, 2025	93.35	93.35	93.35	93.95	92.7	194,519
November 11, 2025	92.95	93.15	93.15	93.65	92.65	168,134
November 10, 2025	95.05	92.9	92.9	95.65	92.9	131,701
November 07, 2025	93.15	93.45	93.45	94.3	92.3	156,751
November 06, 2025	98.7	92.95	92.95	98.85	92.95	281,512
November 05, 2025	100	99.55	99.55	101.1	98.1	224,395
November 04, 2025	103.9	98.3	98.3	104.6	94.2	455,366
November 03, 2025	100.1	100	100	101.1	99.2	198,378
October 31, 2025	101.3	100	100	101.4	100	154,724
October 30, 2025	101	101.4	101.4	102	100.3	80,219
October 29, 2025	102.1	100.9	100.9	103.5	100.9	125,999
October 28, 2025	103.6	102.4	102.4	103.9	102.4	213,601
October 27, 2025	105	103	103	105.1	102.2	192,639
October 24, 2025	104.2	104.8	104.8	105	103.8	112,868
October 23, 2025	103.6	103.8	103.8	103.9	101.7	232,245
October 22, 2025	105	104.5	104.5	105.9	103.6	118,397
October 21, 2025	105.4	105	105	105.9	104.9	183,065
October 20, 2025	104.1	105.3	105.3	105.4	103.9	117,061
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

Nemetschek SE (NEM.DE) XETRA