XETRA - Delayed Quote EUR

Nemetschek SE (NEM.DE)

82.80 +1.55 (+1.91%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 82.10 83.20 81.90 82.80 82.80 82,575
Apr 25, 2024 81.55 82.65 80.65 81.25 81.25 90,987
Apr 24, 2024 82.25 83.80 81.90 82.75 82.75 86,217
Apr 23, 2024 81.75 82.10 80.60 81.80 81.80 82,662
Apr 22, 2024 79.85 81.35 79.30 80.55 80.55 93,642
Apr 19, 2024 80.50 81.65 79.40 79.55 79.55 129,290
Apr 18, 2024 84.20 84.20 81.50 81.70 81.70 125,678
Apr 17, 2024 85.35 86.00 84.10 84.10 84.10 51,945
Apr 16, 2024 85.20 86.15 84.75 85.85 85.85 73,709
Apr 15, 2024 84.55 87.95 84.55 86.55 86.55 82,854
Apr 12, 2024 87.25 87.85 84.65 85.25 85.25 73,158
Apr 11, 2024 85.80 86.60 84.95 86.60 86.60 56,680
Apr 10, 2024 87.15 87.15 84.40 85.80 85.80 71,384
Apr 9, 2024 88.60 88.60 86.55 86.75 86.75 76,535
Apr 8, 2024 89.45 89.70 88.00 88.90 88.90 53,506
Apr 5, 2024 87.20 89.70 86.55 89.35 89.35 111,300
Apr 4, 2024 88.40 88.95 86.95 88.50 88.50 70,357
Apr 3, 2024 87.90 88.65 86.80 88.65 88.65 118,381
Apr 2, 2024 91.80 92.00 87.60 87.60 87.60 189,393
Mar 28, 2024 93.04 93.04 90.88 91.72 91.72 75,156
Mar 27, 2024 92.36 93.22 91.62 93.00 93.00 132,850
Mar 26, 2024 90.48 92.46 90.24 92.18 92.18 125,055
Mar 25, 2024 90.06 90.86 89.16 90.36 90.36 125,809
Mar 22, 2024 86.54 90.80 85.88 89.94 89.94 191,253
Mar 21, 2024 85.50 87.94 82.00 86.94 86.94 293,441
Mar 20, 2024 86.94 87.50 85.80 87.46 87.46 140,549
Mar 19, 2024 85.48 86.34 84.50 86.34 86.34 84,079
Mar 18, 2024 84.56 86.14 84.26 85.66 85.66 109,952
Mar 15, 2024 86.04 87.06 83.24 83.56 83.56 502,463
Mar 14, 2024 87.36 87.58 84.86 86.18 86.18 123,526
Mar 13, 2024 88.16 88.72 87.02 87.10 87.10 133,264
Mar 12, 2024 86.86 88.10 86.24 88.00 88.00 79,705
Mar 11, 2024 85.72 87.28 84.04 86.64 86.64 87,778
Mar 8, 2024 88.00 88.16 87.12 87.76 87.76 73,887
Mar 7, 2024 87.62 88.10 86.50 88.00 88.00 116,548
Mar 6, 2024 86.50 87.80 85.28 87.64 87.64 113,662
Mar 5, 2024 88.50 88.74 85.46 86.32 86.32 104,396
Mar 4, 2024 88.28 89.00 88.12 88.88 88.88 68,736
Mar 1, 2024 88.90 89.70 86.32 88.04 88.04 56,886
Feb 29, 2024 87.02 89.04 87.02 88.18 88.18 210,233
Feb 28, 2024 86.70 87.06 85.32 87.06 87.06 95,563
Feb 27, 2024 86.60 87.14 85.52 86.58 86.58 84,682
Feb 26, 2024 87.42 88.80 86.48 86.48 86.48 98,748
Feb 23, 2024 87.70 88.24 87.14 87.40 87.40 54,070
Feb 22, 2024 86.70 89.04 86.22 88.22 88.22 103,564
Feb 21, 2024 84.94 85.26 84.20 84.88 84.88 64,920
Feb 20, 2024 85.62 86.02 83.82 84.72 84.72 48,504
Feb 19, 2024 85.54 86.28 84.12 85.98 85.98 59,128
Feb 16, 2024 86.06 86.70 85.42 86.36 86.36 85,487
Feb 15, 2024 87.76 87.96 84.34 85.18 85.18 108,098
Feb 14, 2024 86.70 87.36 86.18 87.00 87.00 83,115
Feb 13, 2024 87.80 88.00 84.88 86.78 86.78 135,201
Feb 12, 2024 90.72 90.98 87.64 88.66 88.66 68,016
Feb 9, 2024 89.60 90.56 88.30 90.18 90.18 191,157
Feb 8, 2024 86.10 90.80 86.10 90.48 90.48 192,989
Feb 7, 2024 84.68 85.30 84.26 84.56 84.56 162,186
Feb 6, 2024 85.16 85.44 83.92 84.86 84.86 63,175
Feb 5, 2024 85.06 86.12 84.50 84.72 84.72 108,419
Feb 2, 2024 86.84 87.14 83.50 83.80 83.80 106,889
Feb 1, 2024 86.48 86.58 85.22 86.02 86.02 94,731
Jan 31, 2024 85.24 86.64 84.82 86.02 86.02 129,070
Jan 30, 2024 84.90 87.08 84.24 86.90 86.90 110,069
Jan 29, 2024 83.32 85.24 82.28 84.56 84.56 96,259
Jan 26, 2024 85.18 85.20 83.48 83.66 83.66 118,354
Jan 25, 2024 86.24 87.34 85.28 86.52 86.52 114,360
Jan 24, 2024 85.50 87.06 85.12 86.38 86.38 95,457
Jan 23, 2024 85.26 86.02 84.00 85.14 85.14 190,634
Jan 22, 2024 81.50 86.24 81.50 86.08 86.08 269,035
Jan 19, 2024 79.96 80.76 78.94 80.54 80.54 133,759
Jan 18, 2024 77.98 80.06 77.94 79.52 79.52 187,239
Jan 17, 2024 76.36 77.28 76.20 77.28 77.28 97,287
Jan 16, 2024 75.98 76.90 75.50 76.88 76.88 89,358
Jan 15, 2024 77.96 78.06 76.00 76.50 76.50 109,849
Jan 12, 2024 76.18 78.46 76.16 78.26 78.26 165,279
Jan 11, 2024 76.12 76.76 75.72 75.82 75.82 86,066
Jan 10, 2024 75.60 75.70 74.80 75.62 75.62 133,270
Jan 9, 2024 75.12 75.36 74.22 74.84 74.84 79,431
Jan 8, 2024 73.94 75.02 73.10 74.82 74.82 66,418
Jan 5, 2024 73.54 74.24 73.00 73.72 73.72 123,422
Jan 4, 2024 75.06 75.32 72.82 74.06 74.06 147,352
Jan 3, 2024 76.02 76.70 75.16 75.38 75.38 121,623
Jan 2, 2024 78.82 78.94 76.04 76.18 76.18 95,580
Dec 29, 2023 78.22 78.54 78.22 78.48 78.48 34,647
Dec 28, 2023 78.04 78.60 77.66 78.22 78.22 53,899
Dec 27, 2023 77.74 78.26 77.42 78.06 78.06 67,984
Dec 22, 2023 78.28 78.56 76.84 77.54 77.54 107,166
Dec 21, 2023 78.76 79.20 78.12 78.74 78.74 162,101
Dec 20, 2023 79.70 80.02 78.44 79.12 79.12 166,445
Dec 19, 2023 80.00 81.04 79.80 80.08 80.08 92,065
Dec 18, 2023 78.98 79.62 78.64 79.26 79.26 94,570
Dec 15, 2023 78.24 79.58 77.24 79.18 79.18 296,412
Dec 14, 2023 80.70 81.96 77.92 77.98 77.98 234,910
Dec 13, 2023 79.80 81.80 79.76 80.46 80.46 161,957
Dec 12, 2023 78.62 79.92 78.56 79.80 79.80 117,243
Dec 11, 2023 78.46 78.98 77.38 78.06 78.06 110,456
Dec 8, 2023 76.20 78.66 75.60 78.66 78.66 166,490
Dec 7, 2023 76.46 77.42 75.86 77.10 77.10 132,321
Dec 6, 2023 77.62 78.16 76.60 76.88 76.88 198,448
Dec 5, 2023 78.28 78.38 76.54 76.66 76.66 257,026
Dec 4, 2023 79.14 79.68 78.20 78.36 78.36 103,368
Dec 1, 2023 80.46 80.46 78.80 79.20 79.20 159,805
Nov 30, 2023 81.14 81.42 79.42 80.04 80.04 246,754
Nov 29, 2023 80.20 81.30 80.04 81.04 81.04 137,352
Nov 28, 2023 79.28 79.88 78.90 79.62 79.62 102,105
Nov 27, 2023 79.80 80.86 79.16 79.18 79.18 147,821
Nov 24, 2023 80.96 81.54 79.28 79.90 79.90 70,305
Nov 23, 2023 81.40 81.48 80.68 81.28 81.28 40,872
Nov 22, 2023 80.00 81.84 79.06 81.30 81.30 111,406
Nov 21, 2023 80.36 82.22 79.74 80.08 80.08 88,735
Nov 20, 2023 79.26 80.14 78.92 80.10 80.10 123,951
Nov 17, 2023 78.58 80.88 78.58 79.38 79.38 137,016
Nov 16, 2023 78.20 78.94 78.00 78.36 78.36 103,119
Nov 15, 2023 76.50 78.80 75.40 78.26 78.26 139,738
Nov 14, 2023 74.06 76.74 73.84 76.40 76.40 -
Nov 13, 2023 73.66 74.20 73.18 74.02 74.02 64,452
Nov 10, 2023 73.78 73.78 73.00 73.24 73.24 181,913
Nov 9, 2023 72.44 74.44 72.20 74.44 74.44 121,179
Nov 8, 2023 72.26 72.60 70.88 72.38 72.38 100,502
Nov 7, 2023 70.02 71.36 68.76 71.02 71.02 100,167
Nov 6, 2023 68.94 70.30 68.94 70.18 70.18 94,898
Nov 3, 2023 69.54 69.84 67.46 68.78 68.78 233,430
Nov 2, 2023 71.20 71.94 69.10 69.34 69.34 119,726
Nov 1, 2023 70.80 71.40 69.78 70.52 70.52 90,210
Oct 31, 2023 68.50 70.40 68.38 70.40 70.40 120,513
Oct 30, 2023 68.60 70.00 68.20 68.38 68.38 95,708
Oct 27, 2023 68.08 69.46 66.74 67.24 67.24 125,937
Oct 26, 2023 69.22 69.22 67.30 67.94 67.94 147,492
Oct 25, 2023 68.10 69.26 67.80 68.50 68.50 139,204
Oct 24, 2023 66.94 68.24 65.66 67.72 67.72 175,836
Oct 23, 2023 62.10 62.72 61.20 62.72 62.72 87,050
Oct 20, 2023 63.32 63.38 62.32 62.52 62.52 83,798
Oct 19, 2023 62.94 64.78 62.94 64.08 64.08 71,184
Oct 18, 2023 64.04 64.68 63.00 63.42 63.42 87,551
Oct 17, 2023 62.02 65.04 62.02 64.02 64.02 101,201
Oct 16, 2023 62.02 62.66 60.68 62.20 62.20 88,773
Oct 13, 2023 63.78 64.70 62.20 62.36 62.36 127,766
Oct 12, 2023 63.56 64.40 63.18 63.98 63.98 152,692
Oct 11, 2023 62.22 63.28 62.00 62.98 62.98 104,386
Oct 10, 2023 62.00 63.12 61.32 63.00 63.00 76,304
Oct 9, 2023 61.80 62.04 60.56 60.62 60.62 87,719
Oct 6, 2023 60.48 62.34 60.38 62.08 62.08 102,597
Oct 5, 2023 60.46 61.04 59.68 60.10 60.10 98,398
Oct 4, 2023 59.46 60.86 59.30 60.36 60.36 102,881
Oct 3, 2023 59.16 60.58 58.90 60.10 60.10 159,653
Oct 2, 2023 58.38 59.04 57.90 58.76 58.76 112,869
Sep 29, 2023 57.50 58.80 57.50 57.88 57.88 79,355
Sep 28, 2023 56.00 57.40 56.00 57.04 57.04 80,916
Sep 27, 2023 55.70 56.98 55.70 56.38 56.38 91,824
Sep 26, 2023 57.82 57.82 55.52 55.52 55.52 62,878
Sep 25, 2023 56.84 56.84 55.66 56.58 56.58 73,844
Sep 22, 2023 56.88 57.50 56.56 57.00 57.00 67,500
Sep 21, 2023 57.98 58.42 56.84 56.84 56.84 64,132
Sep 20, 2023 57.02 58.94 56.98 58.78 58.78 94,962
Sep 19, 2023 57.82 58.28 56.86 56.86 56.86 112,167
Sep 18, 2023 59.10 59.64 58.08 58.26 58.26 82,650
Sep 15, 2023 58.90 61.04 58.90 59.32 59.32 451,710
Sep 14, 2023 58.18 58.60 57.40 58.48 58.48 84,589
Sep 13, 2023 57.44 58.22 56.92 58.18 58.18 93,178
Sep 12, 2023 60.80 60.80 58.12 58.18 58.18 91,233
Sep 11, 2023 61.34 61.78 60.62 61.22 61.22 52,917
Sep 8, 2023 62.76 62.76 61.18 61.62 61.62 68,940
Sep 7, 2023 62.50 63.00 62.12 62.44 62.44 50,863
Sep 6, 2023 63.08 64.12 63.08 63.52 63.52 60,620
Sep 5, 2023 63.90 63.90 63.06 63.50 63.50 42,765
Sep 4, 2023 62.60 64.00 62.52 63.30 63.30 35,616
Sep 1, 2023 63.34 63.64 62.68 63.12 63.12 61,201
Aug 31, 2023 63.78 64.08 63.36 63.74 63.74 172,658
Aug 30, 2023 63.34 63.86 62.50 63.56 63.56 40,260
Aug 29, 2023 62.72 63.34 62.10 63.28 63.28 58,984
Aug 28, 2023 61.82 62.72 61.30 62.44 62.44 35,136
Aug 25, 2023 60.88 61.90 60.88 61.26 61.26 52,526
Aug 24, 2023 63.12 63.74 61.14 61.26 61.26 41,804
Aug 23, 2023 61.42 61.96 61.12 61.86 61.86 38,530
Aug 22, 2023 60.78 61.42 60.48 61.26 61.26 73,732
Aug 21, 2023 60.92 61.16 59.94 60.24 60.24 61,000
Aug 18, 2023 61.20 61.20 60.14 60.98 60.98 85,190
Aug 17, 2023 62.10 62.28 61.06 61.40 61.40 86,115
Aug 16, 2023 62.88 63.22 62.34 62.76 62.76 84,771
Aug 15, 2023 63.64 64.00 62.54 63.10 63.10 53,841
Aug 14, 2023 63.98 64.30 63.08 63.66 63.66 93,977
Aug 11, 2023 64.40 65.00 63.90 64.02 64.02 43,755
Aug 10, 2023 64.38 65.06 63.98 64.62 64.62 38,048
Aug 9, 2023 65.10 65.70 64.10 64.36 64.36 67,795
Aug 8, 2023 65.34 65.44 64.48 64.48 64.48 85,591
Aug 7, 2023 65.00 65.82 64.90 65.30 65.30 57,346
Aug 4, 2023 66.00 66.32 64.66 65.46 65.46 56,356
Aug 3, 2023 64.60 66.20 64.60 65.74 65.74 94,959
Aug 2, 2023 64.74 67.28 64.48 66.02 66.02 145,986
Aug 1, 2023 66.34 66.34 64.44 65.12 65.12 65,807
Jul 31, 2023 63.62 66.98 62.50 66.24 66.24 202,711
Jul 28, 2023 65.40 65.92 64.54 65.48 65.48 101,367
Jul 27, 2023 64.58 66.58 64.44 65.84 65.84 106,558
Jul 26, 2023 64.62 64.62 63.60 64.14 64.14 50,111
Jul 25, 2023 64.24 64.76 63.20 64.76 64.76 76,313
Jul 24, 2023 64.10 65.28 64.10 64.40 64.40 77,739
Jul 21, 2023 64.04 64.68 63.56 64.64 64.64 49,450
Jul 20, 2023 65.62 65.70 63.86 64.36 64.36 64,695
Jul 19, 2023 65.54 66.60 65.54 66.18 66.18 64,066
Jul 18, 2023 65.38 65.70 63.96 64.96 64.96 44,554
Jul 17, 2023 64.76 65.70 64.22 65.54 65.54 46,532
Jul 14, 2023 64.86 65.50 64.36 65.04 65.04 61,294
Jul 13, 2023 65.26 66.08 64.96 65.08 65.08 96,813
Jul 12, 2023 63.02 65.30 62.76 65.08 65.08 111,970
Jul 11, 2023 63.38 64.18 62.38 62.70 62.70 94,129
Jul 10, 2023 61.60 62.98 61.38 62.90 62.90 107,144
Jul 7, 2023 60.42 62.10 59.82 62.00 62.00 169,106
Jul 6, 2023 61.16 62.34 60.38 60.40 60.40 292,472
Jul 5, 2023 65.92 66.08 63.64 63.84 63.84 192,670
Jul 4, 2023 66.52 66.98 66.04 66.46 66.46 99,586
Jul 3, 2023 68.80 68.80 64.80 66.36 66.36 152,366
Jun 30, 2023 67.90 69.14 67.68 68.64 68.64 121,536
Jun 29, 2023 68.20 68.20 67.12 67.82 67.82 71,135
Jun 28, 2023 66.68 68.58 66.42 68.18 68.18 104,477
Jun 27, 2023 67.94 67.94 66.20 66.58 66.58 93,292
Jun 26, 2023 69.16 69.30 67.22 68.18 68.18 115,224
Jun 23, 2023 69.20 69.80 68.52 68.92 68.92 71,730
Jun 22, 2023 68.66 69.54 68.24 69.32 69.32 125,519
Jun 21, 2023 69.82 70.62 69.08 69.38 69.38 96,562
Jun 20, 2023 71.62 71.64 69.78 70.30 70.30 97,387
Jun 19, 2023 72.24 72.24 70.72 71.86 71.86 54,029
Jun 16, 2023 71.54 73.26 71.46 71.90 71.90 629,103
Jun 15, 2023 71.94 72.08 69.80 71.14 71.14 154,577
Jun 14, 2023 72.18 72.62 71.74 72.50 72.50 102,722
Jun 13, 2023 74.24 74.46 72.30 72.42 72.42 94,932
Jun 12, 2023 72.62 73.70 72.58 73.54 73.54 52,071
Jun 9, 2023 73.58 74.10 71.82 72.08 72.08 87,631
Jun 8, 2023 72.46 73.54 71.14 73.44 73.44 75,162
Jun 7, 2023 75.00 75.30 73.90 73.90 73.90 138,583
Jun 6, 2023 74.00 75.00 73.86 74.88 74.88 67,140
Jun 5, 2023 74.96 75.32 74.16 74.34 74.34 70,832
Jun 2, 2023 75.00 75.00 73.44 74.80 74.80 95,551
Jun 1, 2023 74.40 74.70 72.32 74.70 74.70 103,567
May 31, 2023 71.94 73.78 71.64 73.24 73.24 238,616
May 30, 2023 71.84 73.36 71.48 72.66 72.66 55,790
May 29, 2023 72.82 73.00 71.40 71.56 71.56 33,360
May 26, 2023 70.86 72.38 70.30 72.36 72.36 52,966
May 25, 2023 69.18 70.68 68.88 70.44 70.44 76,927
May 24, 2023 0.45 Dividend
May 24, 2023 69.34 69.40 67.90 68.46 68.46 112,269
May 23, 2023 72.94 73.30 70.56 70.60 70.15 108,628
May 22, 2023 71.76 73.44 71.12 73.44 72.97 -
May 19, 2023 70.50 71.96 70.48 71.72 71.26 61,305
May 18, 2023 69.50 70.10 68.82 70.00 69.55 60,281
May 17, 2023 68.62 69.10 68.36 68.86 68.42 74,671
May 16, 2023 68.90 69.00 68.04 68.92 68.48 104,202
May 15, 2023 69.76 69.94 68.50 68.58 68.14 53,452
May 12, 2023 68.60 69.52 68.36 69.48 69.04 157,638
May 11, 2023 68.24 69.48 68.16 68.66 68.22 107,537
May 10, 2023 66.82 67.70 65.72 67.46 67.03 235,820
May 9, 2023 68.12 68.12 66.52 66.68 66.25 131,776
May 8, 2023 67.44 68.26 66.66 68.26 67.82 82,933
May 5, 2023 67.64 68.10 67.10 67.32 66.89 67,201
May 4, 2023 67.62 68.12 66.48 67.10 66.67 142,183
May 3, 2023 67.70 68.74 67.00 67.60 67.17 131,931
May 2, 2023 71.22 71.66 68.72 68.76 68.32 114,900
Apr 28, 2023 69.34 71.18 68.68 70.58 70.13 209,203
Apr 27, 2023 64.02 68.42 64.00 68.42 67.98 178,903
Apr 26, 2023 63.34 63.40 61.94 62.64 62.24 136,345

Related Tickers

AOF.DE ATOSS Software AG
256.00
+4.28%
 
MUM.DE Mensch und Maschine Software SE
53.20
+1.33%
 
TMV.DE TeamViewer SE
12.61
+2.02%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.6700
0.00%
 
FNOX.ST Fortnox AB (publ)
63.88
+4.72%
 
SPA.L 1Spatial Plc
60.50
0.00%
 
TNE.AX Technology One Limited
15.68
-2.73%
 
TEMN.SW Temenos AG
57.75
+0.26%
 
SPR.WA Spyrosoft Spólka Akcyjna
406.00
+1.00%
 
1KG.SG Kainos Group PLC
11.00
+2.80%