NEM.DE - Nemetschek SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201877.5577.6576.1076.9576.9519,570
Jan 12, 201878.3578.3576.8577.6077.6018,778
Jan 11, 201877.9579.3577.8578.2078.2032,617
Jan 10, 201878.3078.3576.9077.7577.7541,528
Jan 09, 201877.0578.4077.0578.2578.2531,039
Jan 08, 201877.1077.7076.8076.9576.9541,968
Jan 05, 201877.5577.6576.9577.1577.1520,331
Jan 04, 201876.7077.7076.6577.0577.0529,745
Jan 03, 201875.0576.9575.0576.9076.9033,104
Jan 02, 201874.8475.5573.7074.5074.5041,792
Dec 29, 201774.1474.8474.1474.8474.8412,343
Dec 28, 201774.0075.3773.8874.3074.3028,073
Dec 27, 201774.2074.2073.7974.1574.1549,065
Dec 22, 201773.2474.6473.2474.2074.2021,645
Dec 21, 201775.3475.3873.2573.7573.7562,543
Dec 20, 201775.9976.1074.8974.9074.9032,842
Dec 19, 201776.1576.7875.3175.9175.9143,769
Dec 18, 201775.8776.2075.8476.0376.0351,219
Dec 15, 201775.3976.0575.3975.9075.9060,784
Dec 14, 201776.0376.1275.2275.7975.7934,166
Dec 13, 201775.6676.1275.5076.1276.1240,558
Dec 12, 201776.0076.0275.6175.8575.8534,379
Dec 11, 201775.1576.1275.1575.8875.8833,263
Dec 08, 201776.4976.5075.6875.9075.9050,955
Dec 07, 201777.6577.9275.0775.9075.9045,305
Dec 06, 201778.3378.3376.8577.3477.3439,309
Dec 05, 201780.0780.2077.7978.7578.7533,995
Dec 04, 201781.2181.3179.8880.0080.0031,682
Dec 01, 201780.6880.8379.2079.9479.9446,305
Nov 30, 201780.1680.7578.4980.2680.2655,956
Nov 29, 201781.5082.4280.3280.3280.3246,492
Nov 28, 201779.9180.7679.5980.7580.7513,411
Nov 27, 201780.9881.0979.5579.7679.7617,191
Nov 24, 201780.5081.5680.1980.9380.9315,103
Nov 23, 201780.9281.4580.1680.5580.5514,476
Nov 22, 201781.0981.6680.6480.9580.9529,272
Nov 21, 201779.1080.9078.0880.9080.9036,246
Nov 20, 201777.5879.1276.6679.1279.1228,990
Nov 17, 201777.1877.9576.4277.3877.3837,387
Nov 16, 201776.2377.3475.8977.1077.1065,056
Nov 15, 201776.7676.7974.7775.9775.9751,437
Nov 14, 201777.3478.4576.7076.7476.7451,923
Nov 13, 201778.2678.3076.2376.7976.7930,951
Nov 10, 201776.6578.5776.6178.1178.1133,532
Nov 09, 201780.5180.5176.5976.6076.6039,793
Nov 08, 201780.1180.9879.6080.1880.1825,714
Nov 07, 201782.3482.4979.9080.1880.1829,381
Nov 06, 201780.4082.0480.0082.0482.0454,992
Nov 03, 201780.2080.4279.2479.9079.9040,447
Nov 02, 201782.8982.8979.7579.9679.9690,979
Nov 01, 201777.3983.3477.1683.0083.00149,535
Oct 31, 201776.6376.6376.6376.6376.63-
Oct 30, 201776.4977.2675.9176.6376.6342,815
Oct 27, 201777.3977.4974.0676.6076.6069,882
Oct 26, 201776.8877.7876.7277.6077.6038,146
Oct 25, 201775.3477.1275.0076.8576.8551,613
Oct 24, 201778.0078.7475.1275.4375.4390,064
Oct 23, 201778.8079.5377.5578.2078.2041,865
Oct 20, 201778.5678.9077.9378.8078.8034,331
Oct 19, 201777.8078.2477.3077.6177.6139,695
Oct 18, 201778.0078.4777.3977.9877.9831,539
Oct 17, 201778.1078.7277.3977.8677.8650,194
Oct 16, 201778.4678.7477.9078.0578.0546,698
Oct 13, 201776.8079.1976.5978.4478.4449,836
Oct 12, 201776.4976.7975.9376.7976.7933,914
Oct 11, 201775.2576.5475.1576.5476.5429,253
Oct 10, 201775.1875.7375.0275.4075.4031,954
Oct 09, 201774.8775.5274.3975.2075.2029,205
Oct 06, 201773.4874.4573.2674.4574.4537,365
Oct 05, 201773.2474.1772.6273.7073.7045,441
Oct 04, 201772.5573.2371.6473.1473.1450,002
Oct 03, 201771.7471.7471.7471.7471.74-
Oct 02, 201769.1071.7469.0771.7471.7460,220
Sep 29, 201767.3869.3567.3868.7768.7729,247
Sep 28, 201766.8267.6966.7467.6967.6919,792
Sep 27, 201767.1867.3765.8366.7966.7931,539
Sep 26, 201768.8368.8367.1567.7467.7419,780
Sep 25, 201768.8569.3768.3969.0069.0033,073
Sep 22, 201767.3568.7867.2768.7768.7721,568
Sep 21, 201768.0068.0067.0667.6367.6319,070
Sep 20, 201768.3768.4067.7667.9867.9815,810
Sep 19, 201768.1068.5867.1568.4368.4336,960
Sep 18, 201766.5868.2666.5868.1068.1030,786
Sep 15, 201765.1566.8065.1466.7066.7060,734
Sep 14, 201765.3365.8565.3365.8065.8059,445
Sep 13, 201765.1465.7164.8665.7165.7144,351
Sep 12, 201765.0065.5564.8965.1865.1825,848
Sep 11, 201764.7065.1164.4965.0065.0026,879
Sep 08, 201763.8364.7863.7864.5364.5320,899
Sep 07, 201764.0064.4863.4264.4864.4826,248
Sep 06, 201763.3064.2063.0763.5963.5916,961
Sep 05, 201763.6564.2462.9663.1763.1723,968
Sep 04, 201764.2464.2463.4163.6463.6417,009
Sep 01, 201764.1064.9764.1064.2364.2337,380
Aug 31, 201762.5664.3462.5663.9763.9728,351
Aug 30, 201763.3963.9263.2863.5363.5311,444
Aug 29, 201763.2563.3461.9963.0363.0328,620
Aug 28, 201764.2564.2563.3163.7963.7912,631
Aug 25, 201763.7764.5563.7264.3364.3334,229
Aug 24, 201764.2864.5363.7063.7663.7620,620
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...