Nemetschek SE NEM
XETR · Germany · Technology Services
€63.00+2.45 (+4.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €62.85 | +3.80% | €60.15 | €63.35 | €59.35 | 59.52K |
| 2026-09-30 | €60.55 | -0.98% | €61.40 | €61.45 | €59.15 | 215.34K |
| 2026-09-29 | €61.15 | -0.49% | €61.50 | €63.10 | €60.65 | 230.49K |
| 2026-09-28 | €61.45 | -1.29% | €62.15 | €62.75 | €60.10 | 260.12K |
| 2026-09-25 | €62.25 | +1.47% | €61.40 | €62.40 | €60.10 | 220.66K |
| 2026-09-24 | €61.35 | -1.76% | €62.45 | €62.65 | €61.15 | 197.96K |
| 2026-09-23 | €62.45 | +1.22% | €62.30 | €63.10 | €61.10 | 179.64K |
| 2026-09-22 | €61.70 | +2.24% | €60.40 | €64.15 | €60.35 | 333.21K |
| 2026-09-21 | €60.35 | -0.33% | €60.65 | €62.25 | €59.65 | 226.33K |
| 2026-09-18 | €60.55 | -1.30% | €61.35 | €62.05 | €60.55 | 629.99K |
| 2026-09-17 | €61.35 | +2.94% | €60.45 | €62.65 | €60.45 | 280.67K |
| 2026-09-16 | €59.60 | -0.25% | €59.60 | €60.40 | €58.55 | 172.29K |
| 2026-09-15 | €59.75 | -0.42% | €60.10 | €60.10 | €58.60 | 194.20K |
| 2026-09-14 | €60.00 | +2.74% | €60.05 | €61.45 | €59.70 | 258.94K |
| 2026-09-11 | €58.40 | +0.34% | €57.90 | €58.40 | €57.05 | 156.80K |
| 2026-09-10 | €58.20 | -3.64% | €60.40 | €60.40 | €58.10 | 281.81K |
| 2026-09-09 | €60.40 | -1.95% | €61.60 | €62.50 | €59.65 | 199.57K |
| 2026-09-08 | €61.60 | -3.60% | €64.65 | €65.05 | €61.20 | 187.50K |
| 2026-09-07 | €63.90 | +1.11% | €63.70 | €64.50 | €62.45 | 143.26K |
| 2026-09-04 | €63.20 | -6.02% | €68.85 | €68.85 | €63.10 | 267.05K |
| 2026-09-03 | €67.25 | +1.28% | €66.50 | €68.35 | €66.30 | 128.87K |
| 2026-09-02 | €66.40 | -2.21% | €67.10 | €67.60 | €66.00 | 184.27K |
| 2026-09-01 | €67.90 | -3.41% | €69.80 | €69.80 | €67.30 | 348.73K |
| 2026-08-31 | €70.30 | -0.64% | €70.40 | €71.15 | €69.75 | 307.37K |
| 2026-08-28 | €70.75 | -0.91% | €71.70 | €72.25 | €70.20 | 229.45K |
| 2026-08-27 | €71.40 | +9.85% | €66.00 | €71.50 | €66.00 | 443.49K |
| 2026-08-26 | €65.00 | -1.37% | €64.20 | €65.45 | €64.15 | 226.98K |
| 2026-08-25 | €65.90 | -0.15% | €65.85 | €67.00 | €64.90 | 161.50K |
| 2026-08-24 | €66.00 | +0.38% | €65.60 | €66.15 | €65.10 | 150.94K |
| 2026-08-21 | €65.75 | +1.08% | €64.20 | €66.00 | €63.65 | 192.58K |
| 2026-08-20 | €65.05 | +4.16% | €62.70 | €66.00 | €62.35 | 266.25K |
| 2026-08-19 | €62.45 | 0.00% | €62.00 | €62.85 | €60.50 | 194.49K |
| 2026-08-18 | €62.45 | +3.14% | €60.90 | €63.15 | €60.55 | 220.65K |
| 2026-08-17 | €60.55 | -1.94% | €61.45 | €61.85 | €60.25 | 259.77K |
| 2026-08-14 | €61.75 | +8.43% | €60.95 | €63.00 | €60.45 | 322.24K |
| 2026-08-13 | €56.95 | -2.23% | €58.90 | €58.95 | €56.95 | 279.92K |
| 2026-08-12 | €58.25 | -2.35% | €59.40 | €59.50 | €58.25 | 225.53K |
| 2026-08-11 | €59.65 | -2.05% | €60.80 | €60.80 | €58.95 | 138.38K |
| 2026-08-10 | €60.90 | +0.50% | €60.75 | €61.55 | €60.10 | 232.36K |
| 2026-08-07 | €60.60 | +6.97% | €57.05 | €61.20 | €57.05 | 266.77K |
| 2026-08-06 | €56.65 | +0.27% | €57.00 | €57.95 | €56.30 | 220.93K |
| 2026-08-05 | €56.50 | -1.31% | €57.25 | €58.25 | €56.50 | 288.79K |
| 2026-08-04 | €57.25 | -2.22% | €58.15 | €59.60 | €56.90 | 363.43K |
| 2026-08-03 | €58.55 | +0.86% | €58.50 | €60.55 | €58.45 | 310.97K |
| 2026-07-31 | €58.05 | +0.09% | €58.30 | €59.75 | €57.50 | 423.80K |
| 2026-07-30 | €58.00 | -13.69% | €66.00 | €66.05 | €57.80 | 654.38K |
| 2026-07-29 | €67.20 | +2.21% | €65.05 | €67.70 | €65.00 | 480.04K |
| 2026-07-28 | €65.75 | +9.58% | €60.95 | €66.60 | €60.55 | 564.19K |
| 2026-07-27 | €60.00 | +4.99% | €57.50 | €60.80 | €57.50 | 295.79K |
| 2026-07-24 | €57.15 | +6.03% | €54.00 | €57.15 | €54.00 | 247.95K |
| 2026-07-23 | €53.90 | -0.55% | €53.95 | €54.55 | €53.35 | 215.17K |
| 2026-07-22 | €54.20 | -0.73% | €54.25 | €55.50 | €53.70 | 218.03K |
| 2026-07-21 | €54.60 | -2.33% | €56.00 | €56.25 | €54.30 | 258.36K |
| 2026-07-20 | €55.90 | +0.27% | €55.80 | €56.65 | €54.55 | 266.53K |
| 2026-07-17 | €55.75 | -0.71% | €56.60 | €57.05 | €55.10 | 256.38K |
| 2026-07-16 | €56.15 | -2.94% | €57.60 | €57.80 | €54.60 | 269.33K |
| 2026-07-15 | €57.85 | +2.75% | €55.15 | €58.40 | €55.15 | 301.64K |
| 2026-07-14 | €56.30 | +0.45% | €55.20 | €56.55 | €53.35 | 252.19K |
| 2026-07-13 | €56.05 | -0.27% | €56.85 | €57.05 | €55.10 | 187.12K |
| 2026-07-10 | €56.20 | -0.09% | €56.55 | €57.75 | €56.10 | 153.22K |
| 2026-07-09 | €56.25 | +1.08% | €55.80 | €56.80 | €55.25 | 171.30K |
| 2026-07-08 | €55.65 | -4.79% | €58.00 | €58.00 | €55.40 | 178.83K |
| 2026-07-07 | €58.45 | +0.86% | €59.20 | €60.30 | €57.65 | 217.03K |
| 2026-07-06 | €57.95 | +4.51% | €56.60 | €58.60 | €56.30 | 285.40K |
| 2026-07-03 | €55.45 | -0.45% | €55.50 | €55.65 | €54.75 | 177.60K |
| 2026-07-02 | €55.70 | -1.59% | €56.75 | €56.85 | €55.25 | 236.73K |
| 2026-07-01 | €56.60 | +6.59% | €53.90 | €56.70 | €53.20 | 226.42K |
| 2026-06-30 | €53.10 | -3.89% | €55.05 | €55.05 | €52.75 | 338.72K |
| 2026-06-29 | €55.25 | +5.34% | €53.60 | €55.30 | €52.85 | 459.44K |
| 2026-06-26 | €52.45 | +0.77% | €51.80 | €52.45 | €50.45 | 459.12K |
| 2026-06-25 | €52.05 | -3.16% | €53.75 | €53.80 | €52.05 | 221.43K |
| 2026-06-24 | €53.75 | -0.46% | €53.70 | €54.10 | €52.75 | 124.45K |
| 2026-06-23 | €54.00 | +0.93% | €52.85 | €54.95 | €52.65 | 230.89K |
| 2026-06-22 | €53.50 | +0.38% | €53.50 | €54.25 | €52.65 | 267.43K |
| 2026-06-19 | €53.30 | -2.47% | €54.70 | €54.85 | €52.85 | 477.26K |
| 2026-06-18 | €54.65 | -0.36% | €54.20 | €54.90 | €53.40 | 310.83K |
| 2026-06-17 | €54.85 | -0.99% | €55.35 | €55.80 | €54.35 | 320.52K |
| 2026-06-16 | €55.40 | -1.69% | €56.00 | €57.05 | €55.40 | 276.11K |
| 2026-06-15 | €56.35 | +0.09% | €57.55 | €58.70 | €56.35 | 244.91K |
| 2026-06-12 | €56.30 | -1.40% | €58.30 | €58.30 | €55.75 | 388.78K |
| 2026-06-11 | €57.10 | -6.85% | €60.90 | €60.95 | €57.10 | 303.08K |
| 2026-06-10 | €61.30 | -1.92% | €62.40 | €62.70 | €59.40 | 312.43K |
| 2026-06-09 | €62.50 | -1.50% | €62.80 | €63.50 | €61.40 | 232.83K |
| 2026-06-08 | €63.45 | -1.55% | €63.55 | €64.40 | €62.75 | 201.18K |
| 2026-06-05 | €64.45 | -4.45% | €67.00 | €69.75 | €64.35 | 357.71K |
| 2026-06-04 | €67.45 | +8.79% | €61.40 | €67.45 | €61.40 | 365.84K |
| 2026-06-03 | €62.00 | -5.20% | €65.20 | €65.70 | €61.30 | 303.05K |
| 2026-06-02 | €65.40 | -2.68% | €67.80 | €70.90 | €64.95 | 576.60K |
| 2026-06-01 | €67.20 | +8.74% | €63.40 | €67.20 | €62.80 | 354.64K |
| 2026-05-29 | €61.80 | +2.06% | €61.15 | €62.00 | €60.20 | 337.67K |