Nemetschek SE (NEM.DE)
111.80
2.60 (2.38%)
At close: Mar 12, 2025, 5:29 PM
NEM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 111.40 | 111.90 | 108.70 | 109.20 | -1.70 | -1.53% | 185,517 |
| Mar 10, 2025 | 113.80 | 114.40 | 110.70 | 110.90 | -2.00 | -1.77% | 118,855 |
| Mar 7, 2025 | 115.40 | 116.30 | 112.90 | 112.90 | -5.20 | -4.40% | 99,846 |
| Mar 6, 2025 | 115.20 | 118.80 | 114.00 | 118.10 | 2.20 | 1.90% | 289,112 |
| Mar 5, 2025 | 112.40 | 116.60 | 112.30 | 115.90 | 5.90 | 5.36% | 364,984 |
| Mar 4, 2025 | 113.20 | 113.50 | 110.00 | 110.00 | -4.30 | -3.76% | 147,473 |
| Mar 3, 2025 | 112.90 | 115.30 | 112.30 | 114.30 | 2.30 | 2.05% | 192,167 |
| Feb 28, 2025 | 113.50 | 113.80 | 111.10 | 112.00 | -2.90 | -2.52% | 272,126 |
| Feb 27, 2025 | 115.70 | 116.60 | 113.20 | 114.90 | -3.40 | -2.87% | 184,803 |
| Feb 26, 2025 | 117.20 | 118.50 | 116.80 | 118.30 | 1.70 | 1.46% | 108,597 |
| Feb 25, 2025 | 115.20 | 117.40 | 115.20 | 116.60 | 0.10 | 0.09% | 141,185 |
| Feb 24, 2025 | 117.40 | 118.70 | 115.60 | 116.50 | -0.90 | -0.77% | 130,594 |
| Feb 21, 2025 | 117.40 | 118.30 | 115.80 | 117.40 | -0.10 | -0.09% | 155,853 |
| Feb 20, 2025 | 121.40 | 121.90 | 117.50 | 117.50 | -3.70 | -3.05% | 217,847 |
| Feb 19, 2025 | 125.00 | 125.00 | 121.00 | 121.20 | -2.40 | -1.94% | 151,862 |
| Feb 18, 2025 | 123.60 | 125.50 | 122.30 | 123.60 | -0.20 | -0.16% | 139,124 |
| Feb 17, 2025 | 122.90 | 124.60 | 122.00 | 123.80 | 1.10 | 0.90% | 104,183 |
| Feb 14, 2025 | 122.80 | 123.90 | 122.20 | 122.70 | -0.60 | -0.49% | 129,264 |
| Feb 13, 2025 | 121.90 | 123.70 | 121.70 | 123.30 | 1.40 | 1.15% | 136,050 |
| Feb 12, 2025 | 122.30 | 122.90 | 120.80 | 121.90 | -0.50 | -0.41% | 105,015 |
| Feb 11, 2025 | 121.00 | 122.40 | 121.00 | 122.40 | 1.30 | 1.07% | 94,310 |
| Feb 10, 2025 | 120.00 | 121.30 | 118.80 | 121.10 | 1.10 | 0.92% | 94,227 |
| Feb 7, 2025 | 120.10 | 121.10 | 119.40 | 120.00 | 0.00 | 0.00% | 88,369 |
| Feb 6, 2025 | 119.90 | 120.20 | 118.60 | 120.00 | 0.70 | 0.59% | 86,603 |
| Feb 5, 2025 | 116.80 | 119.30 | 116.50 | 119.30 | 1.80 | 1.53% | 70,698 |
| Feb 4, 2025 | 116.20 | 117.70 | 115.70 | 117.50 | 1.30 | 1.12% | 44,800 |
| Feb 3, 2025 | 113.70 | 116.20 | 113.20 | 116.20 | 0.30 | 0.26% | 93,285 |
| Jan 31, 2025 | 116.70 | 117.40 | 115.90 | 115.90 | -0.80 | -0.69% | 95,665 |
| Jan 30, 2025 | 115.90 | 117.50 | 114.80 | 116.70 | 1.10 | 0.95% | 96,543 |
| Jan 29, 2025 | 116.00 | 117.00 | 115.10 | 115.60 | 0.20 | 0.17% | 88,283 |
| Jan 28, 2025 | 114.10 | 115.80 | 113.00 | 115.40 | 1.70 | 1.50% | 84,267 |
| Jan 27, 2025 | 113.00 | 114.40 | 111.20 | 113.70 | 0.30 | 0.26% | 103,277 |
| Jan 24, 2025 | 113.00 | 113.70 | 112.20 | 113.40 | 1.10 | 0.98% | 79,196 |
| Jan 23, 2025 | 111.60 | 112.80 | 110.70 | 112.30 | -0.70 | -0.62% | 98,947 |
| Jan 22, 2025 | 110.10 | 113.90 | 110.10 | 113.00 | 3.90 | 3.57% | 131,185 |
| Jan 21, 2025 | 109.30 | 111.70 | 108.40 | 109.10 | 0.60 | 0.55% | 158,338 |
| Jan 20, 2025 | 98.15 | 108.60 | 98.15 | 108.50 | 10.20 | 10.38% | 292,857 |
| Jan 17, 2025 | 98.25 | 98.30 | 97.25 | 98.30 | -0.10 | -0.10% | 55,419 |
| Jan 16, 2025 | 98.85 | 99.20 | 96.90 | 98.40 | 0.25 | 0.25% | 87,825 |
| Jan 15, 2025 | 95.55 | 99.35 | 95.30 | 98.15 | 4.20 | 4.47% | 127,401 |
| Jan 14, 2025 | 95.20 | 95.35 | 93.35 | 93.95 | -0.65 | -0.69% | 90,687 |
| Jan 13, 2025 | 97.50 | 97.70 | 94.50 | 94.60 | -3.30 | -3.37% | 88,710 |
| Jan 10, 2025 | 96.55 | 99.35 | 96.55 | 97.90 | 1.55 | 1.61% | 104,855 |
| Jan 9, 2025 | 95.95 | 96.60 | 95.40 | 96.35 | 0.20 | 0.21% | 67,772 |
| Jan 8, 2025 | 95.55 | 96.65 | 95.45 | 96.15 | 0.60 | 0.63% | 92,327 |
| Jan 7, 2025 | 96.35 | 96.90 | 94.45 | 95.55 | -0.55 | -0.57% | 86,928 |
| Jan 6, 2025 | 93.80 | 96.60 | 93.80 | 96.10 | 2.35 | 2.51% | 96,722 |
| Jan 3, 2025 | 94.65 | 94.65 | 93.60 | 93.75 | -0.85 | -0.90% | 67,574 |
| Jan 2, 2025 | 93.55 | 94.85 | 93.15 | 94.60 | 1.00 | 1.07% | 74,587 |
| Dec 30, 2024 | 94.35 | 94.40 | 93.45 | 93.60 | -1.00 | -1.06% | 55,966 |