Nemetschek SE (NEM.DE)
XETRA: NEM.DE
· Real-Time Price · USD
106.70
-1.90 (-1.75%)
At close: Apr 17, 2025, 5:29 PM
NEM.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 108.40 | 108.40 | 106.20 | 106.70 | n/a | -1.75% | 97,815 |
| Apr 16, 2025 | 107.80 | 108.60 | 106.40 | 108.60 | n/a | -0.37% | 109,929 |
| Apr 15, 2025 | 105.60 | 109.00 | 105.60 | 109.00 | n/a | 3.02% | 155,284 |
| Apr 14, 2025 | 104.00 | 105.90 | 103.10 | 105.80 | n/a | 3.83% | 131,332 |
| Apr 11, 2025 | 103.60 | 103.80 | 100.80 | 101.90 | n/a | -0.20% | 171,831 |
| Apr 10, 2025 | 107.60 | 108.20 | 101.90 | 102.10 | n/a | 4.50% | 139,602 |
| Apr 9, 2025 | 97.05 | 99.25 | 96.50 | 97.70 | n/a | -2.50% | 181,631 |
| Apr 8, 2025 | 96.50 | 100.50 | 96.35 | 100.20 | n/a | 4.54% | 180,807 |
| Apr 7, 2025 | 89.25 | 99.95 | 88.90 | 95.85 | n/a | -2.84% | 289,462 |
| Apr 4, 2025 | 102.70 | 103.00 | 96.40 | 98.65 | n/a | -4.69% | 231,097 |
| Apr 3, 2025 | 105.90 | 106.60 | 102.90 | 103.50 | n/a | -4.43% | 157,561 |
| Apr 2, 2025 | 107.40 | 108.30 | 106.30 | 108.30 | n/a | 0.46% | 109,133 |
| Apr 1, 2025 | 107.80 | 109.50 | 106.90 | 107.80 | n/a | 0.94% | 156,044 |
| Mar 31, 2025 | 109.50 | 109.80 | 106.50 | 106.80 | n/a | -3.17% | 191,972 |
| Mar 28, 2025 | 110.00 | 110.40 | 108.40 | 110.30 | n/a | -0.45% | 224,467 |
| Mar 27, 2025 | 111.80 | 112.00 | 108.70 | 110.80 | n/a | -2.38% | 217,343 |
| Mar 26, 2025 | 116.30 | 116.30 | 113.50 | 113.50 | n/a | -2.16% | 196,893 |
| Mar 25, 2025 | 113.90 | 116.60 | 112.30 | 116.00 | n/a | 2.20% | 191,935 |
| Mar 24, 2025 | 112.90 | 115.00 | 111.90 | 113.50 | n/a | 1.70% | 121,490 |
| Mar 21, 2025 | 114.60 | 116.80 | 109.90 | 111.60 | n/a | -2.11% | 541,819 |