Nemetschek SE (NEM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 88.25 | 91.55 | 87.90 | 91.55 | 91.55 | 76,868 |
| 24 Jun 2024 | 90.90 | 90.90 | 87.80 | 88.65 | 88.65 | 71,520 |
| 21 Jun 2024 | 91.45 | 92.65 | 90.60 | 90.60 | 90.60 | 464,253 |
| 20 Jun 2024 | 91.10 | 92.30 | 90.80 | 91.75 | 91.75 | 55,621 |
| 19 Jun 2024 | 90.55 | 91.55 | 89.75 | 91.15 | 91.15 | 66,382 |
| 18 Jun 2024 | 90.25 | 92.00 | 89.95 | 90.65 | 90.65 | 100,701 |
| 17 Jun 2024 | 90.80 | 91.60 | 89.65 | 89.65 | 89.65 | 80,895 |
| 14 Jun 2024 | 92.25 | 92.80 | 90.20 | 90.70 | 90.70 | 66,137 |
| 13 Jun 2024 | 93.90 | 95.25 | 92.15 | 92.15 | 92.15 | 69,625 |
| 12 Jun 2024 | 93.70 | 94.15 | 91.80 | 93.90 | 93.90 | 73,407 |
| 11 Jun 2024 | 94.35 | 94.35 | 92.75 | 93.20 | 93.20 | 87,531 |
| 10 Jun 2024 | 93.45 | 94.95 | 93.45 | 94.10 | 94.10 | 75,727 |
| 07 Jun 2024 | 97.15 | 97.20 | 93.25 | 93.95 | 93.95 | 116,734 |
| 06 Jun 2024 | 91.70 | 98.20 | 91.60 | 96.90 | 96.90 | 218,287 |
| 05 Jun 2024 | 87.15 | 91.75 | 86.10 | 91.25 | 91.25 | 154,034 |
| 04 Jun 2024 | 87.25 | 88.05 | 86.15 | 86.60 | 86.60 | 97,282 |
| 03 Jun 2024 | 85.00 | 87.55 | 84.55 | 87.55 | 87.55 | 98,065 |
| 31 May 2024 | 84.30 | 84.65 | 82.80 | 83.55 | 83.55 | 304,946 |
| 30 May 2024 | 87.60 | 87.60 | 84.70 | 85.20 | 85.20 | 115,000 |
| 29 May 2024 | 88.40 | 89.20 | 86.60 | 87.65 | 87.65 | 93,593 |
| 28 May 2024 | 91.20 | 91.20 | 88.50 | 88.50 | 88.50 | 91,586 |
| 27 May 2024 | 91.50 | 91.70 | 90.75 | 91.05 | 91.05 | 21,533 |
| 24 May 2024 | 91.00 | 92.20 | 90.70 | 91.80 | 91.80 | 105,640 |
| 24 May 2024 | 0.48 Dividend | |||||
| 23 May 2024 | 92.00 | 93.20 | 91.10 | 92.30 | 91.82 | 99,652 |
| 22 May 2024 | 90.65 | 91.90 | 90.20 | 91.65 | 91.17 | 82,768 |
| 21 May 2024 | 88.80 | 90.80 | 88.60 | 90.75 | 90.28 | 122,748 |
| 20 May 2024 | 87.80 | 89.35 | 87.80 | 88.80 | 88.34 | 31,884 |
| 17 May 2024 | 86.75 | 88.25 | 86.05 | 87.75 | 87.29 | 71,379 |
| 16 May 2024 | 87.95 | 89.30 | 87.50 | 87.50 | 87.04 | 135,433 |
| 15 May 2024 | 85.20 | 87.80 | 85.20 | 87.45 | 87.00 | 97,367 |
| 14 May 2024 | 84.30 | 85.15 | 83.60 | 85.05 | 84.61 | 58,355 |
| 13 May 2024 | 85.30 | 85.40 | 83.90 | 84.40 | 83.96 | 62,251 |
| 10 May 2024 | 84.05 | 85.70 | 83.85 | 85.35 | 84.91 | 72,057 |
| 09 May 2024 | 84.90 | 85.20 | 84.00 | 84.35 | 83.91 | 33,230 |
| 08 May 2024 | 83.95 | 85.60 | 83.95 | 85.05 | 84.61 | 68,578 |
| 07 May 2024 | 84.05 | 84.70 | 83.40 | 84.10 | 83.66 | 75,183 |
| 06 May 2024 | 83.25 | 83.75 | 82.30 | 83.35 | 82.92 | 41,224 |
| 03 May 2024 | 80.10 | 83.25 | 79.80 | 83.25 | 82.82 | 97,186 |
| 02 May 2024 | 82.90 | 82.90 | 79.55 | 80.00 | 79.58 | 143,085 |
| 30 Apr 2024 | 83.05 | 85.60 | 81.80 | 83.55 | 83.12 | 167,368 |
| 29 Apr 2024 | 82.90 | 82.90 | 82.00 | 82.45 | 82.02 | 135,493 |
| 26 Apr 2024 | 82.10 | 83.20 | 81.90 | 82.80 | 82.37 | 82,575 |
| 25 Apr 2024 | 81.55 | 82.65 | 80.65 | 81.25 | 80.83 | 90,987 |
| 24 Apr 2024 | 82.25 | 83.80 | 81.90 | 82.75 | 82.32 | 86,217 |
| 23 Apr 2024 | 81.75 | 82.10 | 80.60 | 81.80 | 81.37 | 82,662 |
| 22 Apr 2024 | 79.85 | 81.35 | 79.30 | 80.55 | 80.13 | 93,642 |
| 19 Apr 2024 | 80.50 | 81.65 | 79.40 | 79.55 | 79.14 | 129,290 |
| 18 Apr 2024 | 84.20 | 84.20 | 81.50 | 81.70 | 81.28 | 125,678 |
| 17 Apr 2024 | 85.35 | 86.00 | 84.10 | 84.10 | 83.66 | 51,945 |
| 16 Apr 2024 | 85.20 | 86.15 | 84.75 | 85.85 | 85.40 | 73,709 |
| 15 Apr 2024 | 84.55 | 87.95 | 84.55 | 86.55 | 86.10 | 82,854 |
| 12 Apr 2024 | 87.25 | 87.85 | 84.65 | 85.25 | 84.81 | 73,158 |
| 11 Apr 2024 | 85.80 | 86.60 | 84.95 | 86.60 | 86.15 | 56,680 |
| 10 Apr 2024 | 87.15 | 87.15 | 84.40 | 85.80 | 85.35 | 71,384 |
| 09 Apr 2024 | 88.60 | 88.60 | 86.55 | 86.75 | 86.30 | 76,535 |
| 08 Apr 2024 | 89.45 | 89.70 | 88.00 | 88.90 | 88.44 | 53,506 |
| 05 Apr 2024 | 87.20 | 89.70 | 86.55 | 89.35 | 88.89 | 111,300 |
| 04 Apr 2024 | 88.40 | 88.95 | 86.95 | 88.50 | 88.04 | 70,357 |
| 03 Apr 2024 | 87.90 | 88.65 | 86.80 | 88.65 | 88.19 | 118,381 |
| 02 Apr 2024 | 91.80 | 92.00 | 87.60 | 87.60 | 87.14 | 189,393 |
| 28 Mar 2024 | 93.04 | 93.04 | 90.88 | 91.72 | 91.24 | 75,156 |
| 27 Mar 2024 | 92.36 | 93.22 | 91.62 | 93.00 | 92.52 | 132,850 |
| 26 Mar 2024 | 90.48 | 92.46 | 90.24 | 92.18 | 91.70 | 125,055 |
| 25 Mar 2024 | 90.06 | 90.86 | 89.16 | 90.36 | 89.89 | 125,809 |
| 22 Mar 2024 | 86.54 | 90.80 | 85.88 | 89.94 | 89.47 | 191,253 |
| 21 Mar 2024 | 85.50 | 87.94 | 82.00 | 86.94 | 86.49 | 293,441 |
| 20 Mar 2024 | 86.94 | 87.50 | 85.80 | 87.46 | 87.01 | 140,549 |
| 19 Mar 2024 | 85.48 | 86.34 | 84.50 | 86.34 | 85.89 | 84,079 |
| 18 Mar 2024 | 84.56 | 86.14 | 84.26 | 85.66 | 85.21 | 109,952 |
| 15 Mar 2024 | 86.04 | 87.06 | 83.24 | 83.56 | 83.13 | 502,463 |
| 14 Mar 2024 | 87.36 | 87.58 | 84.86 | 86.18 | 85.73 | 123,526 |
| 13 Mar 2024 | 88.16 | 88.72 | 87.02 | 87.10 | 86.65 | 133,264 |
| 12 Mar 2024 | 86.86 | 88.10 | 86.24 | 88.00 | 87.54 | 79,705 |
| 11 Mar 2024 | 85.72 | 87.28 | 84.04 | 86.64 | 86.19 | 87,778 |
| 08 Mar 2024 | 88.00 | 88.16 | 87.12 | 87.76 | 87.30 | 73,887 |
| 07 Mar 2024 | 87.62 | 88.10 | 86.50 | 88.00 | 87.54 | 116,548 |
| 06 Mar 2024 | 86.50 | 87.80 | 85.28 | 87.64 | 87.18 | 113,662 |
| 05 Mar 2024 | 88.50 | 88.74 | 85.46 | 86.32 | 85.87 | 104,396 |
| 04 Mar 2024 | 88.28 | 89.00 | 88.12 | 88.88 | 88.42 | 68,736 |
| 01 Mar 2024 | 88.90 | 89.70 | 86.32 | 88.04 | 87.58 | 56,886 |
| 29 Feb 2024 | 87.02 | 89.04 | 87.02 | 88.18 | 87.72 | 210,233 |
| 28 Feb 2024 | 86.70 | 87.06 | 85.32 | 87.06 | 86.61 | 95,563 |
| 27 Feb 2024 | 86.60 | 87.14 | 85.52 | 86.58 | 86.13 | 84,682 |
| 26 Feb 2024 | 87.42 | 88.80 | 86.48 | 86.48 | 86.03 | 98,748 |
| 23 Feb 2024 | 87.70 | 88.24 | 87.14 | 87.40 | 86.95 | 54,070 |
| 22 Feb 2024 | 86.70 | 89.04 | 86.22 | 88.22 | 87.76 | 103,564 |
| 21 Feb 2024 | 84.94 | 85.26 | 84.20 | 84.88 | 84.44 | 64,920 |
| 20 Feb 2024 | 85.62 | 86.02 | 83.82 | 84.72 | 84.28 | 48,504 |
| 19 Feb 2024 | 85.54 | 86.28 | 84.12 | 85.98 | 85.53 | 59,128 |
| 16 Feb 2024 | 86.06 | 86.70 | 85.42 | 86.36 | 85.91 | 85,487 |
| 15 Feb 2024 | 87.76 | 87.96 | 84.34 | 85.18 | 84.74 | 108,098 |
| 14 Feb 2024 | 86.70 | 87.36 | 86.18 | 87.00 | 86.55 | 83,115 |
| 13 Feb 2024 | 87.80 | 88.00 | 84.88 | 86.78 | 86.33 | 135,201 |
| 12 Feb 2024 | 90.72 | 90.98 | 87.64 | 88.66 | 88.20 | 68,016 |
| 09 Feb 2024 | 89.60 | 90.56 | 88.30 | 90.18 | 89.71 | 191,157 |
| 08 Feb 2024 | 86.10 | 90.80 | 86.10 | 90.48 | 90.01 | 192,989 |
| 07 Feb 2024 | 84.68 | 85.30 | 84.26 | 84.56 | 84.12 | 162,186 |
| 06 Feb 2024 | 85.16 | 85.44 | 83.92 | 84.86 | 84.42 | 63,175 |
| 05 Feb 2024 | 85.06 | 86.12 | 84.50 | 84.72 | 84.28 | 108,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.