Nemetschek SE (ETR:NEM)
Germany
· Delayed Price · Currency is EUR 107.80
-2.10 (-1.91%)
Sep 26, 2025, 5:35 PM CET
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.70 | 110.10 | 106.90 | 107.80 | 107.80 | -1.91% | 141,422 |
| Sep 25, 2025 | 108.80 | 110.80 | 108.80 | 109.90 | 109.90 | 1.01% | 185,705 |
| Sep 24, 2025 | 108.40 | 111.20 | 107.50 | 108.80 | 108.80 | 0.28% | 100,192 |
| Sep 23, 2025 | 109.00 | 110.10 | 108.50 | 108.50 | 108.50 | -0.18% | 108,201 |
| Sep 22, 2025 | 107.40 | 108.70 | 106.30 | 108.70 | 108.70 | 1.02% | 140,993 |
| Sep 19, 2025 | 109.10 | 109.10 | 107.10 | 107.60 | 107.60 | -2.00% | 574,684 |
| Sep 18, 2025 | 106.80 | 109.90 | 106.50 | 109.80 | 109.80 | 4.17% | 137,203 |
| Sep 17, 2025 | 106.90 | 107.30 | 105.10 | 105.40 | 105.40 | -0.38% | 220,890 |
| Sep 16, 2025 | 106.00 | 107.30 | 105.40 | 105.80 | 105.80 | -0.19% | 167,149 |
| Sep 15, 2025 | 106.20 | 108.20 | 105.40 | 106.00 | 106.00 | -0.28% | 130,080 |
| Sep 12, 2025 | 106.10 | 106.30 | 104.60 | 106.30 | 106.30 | 1.24% | 145,390 |
| Sep 11, 2025 | 111.80 | 111.80 | 103.70 | 105.00 | 105.00 | -6.33% | 307,485 |
| Sep 10, 2025 | 115.60 | 116.40 | 111.00 | 112.10 | 112.10 | -1.58% | 111,456 |
| Sep 9, 2025 | 115.10 | 115.30 | 113.90 | 113.90 | 113.90 | -0.96% | 93,627 |
| Sep 8, 2025 | 115.70 | 116.10 | 114.50 | 115.00 | 115.00 | 0.09% | 91,256 |
| Sep 5, 2025 | 114.00 | 115.00 | 113.70 | 114.90 | 114.90 | 0.61% | 85,728 |
| Sep 4, 2025 | 110.00 | 114.20 | 110.00 | 114.20 | 114.20 | 1.69% | 159,178 |
| Sep 3, 2025 | 113.10 | 114.20 | 111.60 | 112.30 | 112.30 | -0.09% | 132,443 |
| Sep 2, 2025 | 117.50 | 117.50 | 112.20 | 112.40 | 112.40 | -4.50% | 129,705 |
| Sep 1, 2025 | 118.40 | 118.50 | 117.10 | 117.70 | 117.70 | -0.25% | 47,432 |
| Aug 29, 2025 | 119.00 | 121.00 | 117.90 | 118.00 | 118.00 | -0.92% | 104,648 |
| Aug 28, 2025 | 119.20 | 119.70 | 118.00 | 119.10 | 119.10 | 0.17% | 78,584 |
| Aug 27, 2025 | 118.60 | 119.10 | 117.20 | 118.90 | 118.90 | - | 58,376 |
| Aug 26, 2025 | 118.40 | 119.50 | 117.60 | 118.90 | 118.90 | - | 250,689 |
| Aug 25, 2025 | 118.40 | 120.10 | 118.00 | 118.90 | 118.90 | 0.51% | 88,616 |
| Aug 22, 2025 | 121.10 | 121.40 | 118.30 | 118.30 | 118.30 | -2.55% | 175,893 |
| Aug 21, 2025 | 121.80 | 123.00 | 120.80 | 121.40 | 121.40 | -0.41% | 72,853 |
| Aug 20, 2025 | 121.00 | 123.70 | 120.60 | 121.90 | 121.90 | -0.49% | 85,436 |
| Aug 19, 2025 | 122.60 | 123.80 | 121.90 | 122.50 | 122.50 | 0.16% | 145,826 |
| Aug 18, 2025 | 123.10 | 123.80 | 122.30 | 122.30 | 122.30 | -0.81% | 67,680 |
| Aug 15, 2025 | 125.00 | 125.40 | 123.20 | 123.30 | 123.30 | -1.44% | 107,968 |
| Aug 14, 2025 | 121.50 | 125.80 | 121.50 | 125.10 | 125.10 | 2.88% | 103,140 |
| Aug 13, 2025 | 122.50 | 124.90 | 121.40 | 121.60 | 121.60 | -0.16% | 178,022 |
| Aug 12, 2025 | 137.00 | 137.10 | 121.40 | 121.80 | 121.80 | -11.09% | 348,520 |
| Aug 11, 2025 | 138.20 | 138.50 | 135.30 | 137.00 | 137.00 | -0.51% | 71,825 |
| Aug 8, 2025 | 136.40 | 138.20 | 135.90 | 137.70 | 137.70 | 0.73% | 89,399 |
| Aug 7, 2025 | 134.30 | 137.60 | 134.30 | 136.70 | 136.70 | 2.24% | 135,400 |
| Aug 6, 2025 | 133.30 | 135.50 | 133.30 | 133.70 | 133.70 | 1.06% | 130,052 |
| Aug 5, 2025 | 131.40 | 134.10 | 131.30 | 132.30 | 132.30 | 1.07% | 102,831 |
| Aug 4, 2025 | 131.40 | 132.40 | 130.40 | 130.90 | 130.90 | 0.54% | 100,718 |
| Aug 1, 2025 | 129.70 | 131.30 | 128.00 | 130.20 | 130.20 | -0.69% | 207,161 |
| Jul 31, 2025 | 130.30 | 134.60 | 129.40 | 131.10 | 131.10 | 1.31% | 227,563 |
| Jul 30, 2025 | 129.70 | 130.20 | 128.70 | 129.40 | 129.40 | - | 81,295 |
| Jul 29, 2025 | 126.60 | 129.80 | 126.60 | 129.40 | 129.40 | 2.29% | 87,136 |
| Jul 28, 2025 | 127.60 | 128.90 | 126.30 | 126.50 | 126.50 | -0.08% | 83,823 |
| Jul 25, 2025 | 125.40 | 127.10 | 124.20 | 126.60 | 126.60 | 0.32% | 96,713 |
| Jul 24, 2025 | 125.10 | 129.00 | 122.10 | 126.20 | 126.20 | 1.12% | 226,041 |
| Jul 23, 2025 | 127.50 | 127.70 | 123.30 | 124.80 | 124.80 | -1.42% | 110,361 |
| Jul 22, 2025 | 128.30 | 128.30 | 125.80 | 126.60 | 126.60 | -1.78% | 88,859 |
| Jul 21, 2025 | 128.50 | 129.80 | 128.30 | 128.90 | 128.90 | 0.23% | 118,810 |