UK markets close in 2 hours 50 minutes

Nemetschek SE (NEM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
80.60-2.95 (-3.53%)
As of 02:20PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202482.9082.9080.3580.6080.6041,051
30 Apr 202483.0585.6081.8083.5583.55167,368
29 Apr 202482.9082.9082.0082.4582.45135,493
26 Apr 202482.1083.2081.9082.8082.8082,575
25 Apr 202481.5582.6580.6581.2581.2590,987
24 Apr 202482.2583.8081.9082.7582.7586,217
23 Apr 202481.7582.1080.6081.8081.8082,662
22 Apr 202479.8581.3579.3080.5580.5593,642
19 Apr 202480.5081.6579.4079.5579.55129,290
18 Apr 202484.2084.2081.5081.7081.70125,678
17 Apr 202485.3586.0084.1084.1084.1051,945
16 Apr 202485.2086.1584.7585.8585.8573,709
15 Apr 202484.5587.9584.5586.5586.5582,854
12 Apr 202487.2587.8584.6585.2585.2573,158
11 Apr 202485.8086.6084.9586.6086.6056,680
10 Apr 202487.1587.1584.4085.8085.8071,384
09 Apr 202488.6088.6086.5586.7586.7576,535
08 Apr 202489.4589.7088.0088.9088.9053,506
05 Apr 202487.2089.7086.5589.3589.35111,300
04 Apr 202488.4088.9586.9588.5088.5070,357
03 Apr 202487.9088.6586.8088.6588.65118,381
02 Apr 202491.8092.0087.6087.6087.60189,393
28 Mar 202493.0493.0490.8891.7291.7275,156
27 Mar 202492.3693.2291.6293.0093.00132,850
26 Mar 202490.4892.4690.2492.1892.18125,055
25 Mar 202490.0690.8689.1690.3690.36125,809
22 Mar 202486.5490.8085.8889.9489.94191,253
21 Mar 202485.5087.9482.0086.9486.94293,441
20 Mar 202486.9487.5085.8087.4687.46140,549
19 Mar 202485.4886.3484.5086.3486.3484,079
18 Mar 202484.5686.1484.2685.6685.66109,952
15 Mar 202486.0487.0683.2483.5683.56502,463
14 Mar 202487.3687.5884.8686.1886.18123,526
13 Mar 202488.1688.7287.0287.1087.10133,264
12 Mar 202486.8688.1086.2488.0088.0079,705
11 Mar 202485.7287.2884.0486.6486.6487,778
08 Mar 202488.0088.1687.1287.7687.7673,887
07 Mar 202487.6288.1086.5088.0088.00116,548
06 Mar 202486.5087.8085.2887.6487.64113,662
05 Mar 202488.5088.7485.4686.3286.32104,396
04 Mar 202488.2889.0088.1288.8888.8868,736
01 Mar 202488.9089.7086.3288.0488.0456,886
29 Feb 202487.0289.0487.0288.1888.18210,233
28 Feb 202486.7087.0685.3287.0687.0695,563
27 Feb 202486.6087.1485.5286.5886.5884,682
26 Feb 202487.4288.8086.4886.4886.4898,748
23 Feb 202487.7088.2487.1487.4087.4054,070
22 Feb 202486.7089.0486.2288.2288.22103,564
21 Feb 202484.9485.2684.2084.8884.8864,920
20 Feb 202485.6286.0283.8284.7284.7248,504
19 Feb 202485.5486.2884.1285.9885.9859,128
16 Feb 202486.0686.7085.4286.3686.3685,487
15 Feb 202487.7687.9684.3485.1885.18108,098
14 Feb 202486.7087.3686.1887.0087.0083,115
13 Feb 202487.8088.0084.8886.7886.78135,201
12 Feb 202490.7290.9887.6488.6688.6668,016
09 Feb 202489.6090.5688.3090.1890.18191,157
08 Feb 202486.1090.8086.1090.4890.48192,989
07 Feb 202484.6885.3084.2684.5684.56162,186
06 Feb 202485.1685.4483.9284.8684.8663,175
05 Feb 202485.0686.1284.5084.7284.72108,419
02 Feb 202486.8487.1483.5083.8083.80106,889
01 Feb 202486.4886.5885.2286.0286.0294,731
31 Jan 202485.2486.6484.8286.0286.02129,070
30 Jan 202484.9087.0884.2486.9086.90110,069
29 Jan 202483.3285.2482.2884.5684.5696,259
26 Jan 202485.1885.2083.4883.6683.66118,354
25 Jan 202486.2487.3485.2886.5286.52114,360
24 Jan 202485.5087.0685.1286.3886.3895,457
23 Jan 202485.2686.0284.0085.1485.14190,634
22 Jan 202481.5086.2481.5086.0886.08269,035
19 Jan 202479.9680.7678.9480.5480.54133,759
18 Jan 202477.9880.0677.9479.5279.52187,239
17 Jan 202476.3677.2876.2077.2877.2897,287
16 Jan 202475.9876.9075.5076.8876.8889,358
15 Jan 202477.9678.0676.0076.5076.50109,849
12 Jan 202476.1878.4676.1678.2678.26165,279
11 Jan 202476.1276.7675.7275.8275.8286,066
10 Jan 202475.6075.7074.8075.6275.62133,270
09 Jan 202475.1275.3674.2274.8474.8479,431
08 Jan 202473.9475.0273.1074.8274.8266,418
05 Jan 202473.5474.2473.0073.7273.72123,422
04 Jan 202475.0675.3272.8274.0674.06147,352
03 Jan 202476.0276.7075.1675.3875.38121,623
02 Jan 202478.8278.9476.0476.1876.1895,580
29 Dec 202378.2278.5478.2278.4878.4834,647
28 Dec 202378.0478.6077.6678.2278.2253,899
27 Dec 202377.7478.2677.4278.0678.0667,984
22 Dec 202378.2878.5676.8477.5477.54107,166
21 Dec 202378.7679.2078.1278.7478.74162,101
20 Dec 202379.7080.0278.4479.1279.12166,445
19 Dec 202380.0081.0479.8080.0880.0892,065
18 Dec 202378.9879.6278.6479.2679.2694,570
15 Dec 202378.2479.5877.2479.1879.18296,412
14 Dec 202380.7081.9677.9277.9877.98234,910
13 Dec 202379.8081.8079.7680.4680.46161,957
12 Dec 202378.6279.9278.5679.8079.80117,243
11 Dec 202378.4678.9877.3878.0678.06110,456
08 Dec 202376.2078.6675.6078.6678.66166,490
07 Dec 202376.4677.4275.8677.1077.10132,321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...