Nemetschek SE (NEM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 83.25 | 83.25 | 80.90 | 80.90 | 80.90 | 114 |
| Apr 30, 2024 | 81.95 | 84.10 | 81.95 | 84.10 | 84.10 | 168 |
| Apr 29, 2024 | 82.60 | 82.60 | 82.10 | 82.10 | 82.10 | - |
| Apr 26, 2024 | 81.60 | 82.25 | 81.60 | 82.25 | 82.25 | - |
| Apr 25, 2024 | 82.30 | 82.30 | 80.85 | 80.85 | 80.85 | 30 |
| Apr 24, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| Apr 23, 2024 | 80.85 | 81.85 | 80.85 | 81.85 | 81.85 | 25 |
| Apr 22, 2024 | 79.05 | 79.90 | 79.05 | 79.90 | 79.90 | 24 |
| Apr 19, 2024 | 80.05 | 80.05 | 79.40 | 79.40 | 79.40 | 42 |
| Apr 18, 2024 | 84.10 | 84.10 | 81.85 | 81.85 | 81.85 | 8 |
| Apr 17, 2024 | 85.55 | 85.90 | 85.55 | 85.90 | 85.90 | - |
| Apr 16, 2024 | 84.65 | 85.20 | 84.65 | 85.20 | 85.20 | - |
| Apr 15, 2024 | 84.75 | 87.00 | 84.60 | 87.00 | 87.00 | 86 |
| Apr 12, 2024 | 87.05 | 87.25 | 85.20 | 85.20 | 85.20 | 12 |
| Apr 11, 2024 | 85.50 | 85.50 | 85.10 | 85.10 | 85.10 | 60 |
| Apr 10, 2024 | 86.80 | 86.80 | 85.00 | 85.60 | 85.60 | 760 |
| Apr 09, 2024 | 88.30 | 88.30 | 87.05 | 87.05 | 87.05 | 114 |
| Apr 08, 2024 | 89.30 | 89.80 | 89.30 | 89.80 | 89.80 | 90 |
| Apr 05, 2024 | 86.95 | 87.30 | 86.50 | 87.30 | 87.30 | - |
| Apr 04, 2024 | 88.15 | 88.15 | 87.55 | 87.55 | 87.55 | 72 |
| Apr 03, 2024 | 87.35 | 88.40 | 87.00 | 88.40 | 88.40 | 219 |
| Apr 02, 2024 | 91.40 | 91.65 | 87.70 | 87.70 | 87.70 | 196 |
| Mar 28, 2024 | 92.62 | 92.62 | 91.54 | 91.54 | 91.54 | 102 |
| Mar 27, 2024 | 92.16 | 92.70 | 91.66 | 92.70 | 92.70 | 1,124 |
| Mar 26, 2024 | 90.12 | 92.50 | 90.12 | 92.50 | 92.50 | 480 |
| Mar 25, 2024 | 89.64 | 90.54 | 89.42 | 90.54 | 90.54 | 121 |
| Mar 22, 2024 | 86.08 | 90.06 | 86.08 | 90.00 | 90.00 | 290 |
| Mar 21, 2024 | 85.36 | 86.14 | 82.80 | 86.14 | 86.14 | 1,390 |
| Mar 20, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| Mar 19, 2024 | 85.04 | 85.46 | 84.48 | 85.46 | 85.46 | - |
| Mar 18, 2024 | 83.20 | 85.72 | 83.20 | 85.72 | 85.72 | - |
| Mar 15, 2024 | 85.62 | 86.74 | 82.76 | 82.76 | 82.76 | 337 |
| Mar 14, 2024 | 86.44 | 87.02 | 86.44 | 87.02 | 87.02 | 101 |
| Mar 13, 2024 | 87.84 | 88.10 | 87.84 | 87.96 | 87.96 | 750 |
| Mar 12, 2024 | 86.54 | 87.02 | 86.54 | 87.02 | 87.02 | 10 |
| Mar 11, 2024 | 87.02 | 87.02 | 84.00 | 85.38 | 85.38 | 50 |
| Mar 08, 2024 | 87.72 | 87.94 | 87.72 | 87.94 | 87.94 | 220 |
| Mar 07, 2024 | 87.06 | 87.22 | 87.06 | 87.22 | 87.22 | - |
| Mar 06, 2024 | 86.04 | 87.20 | 85.76 | 87.20 | 87.20 | 60 |
| Mar 05, 2024 | 87.96 | 88.56 | 87.76 | 87.76 | 87.76 | 107 |
| Mar 04, 2024 | 87.44 | 89.06 | 87.44 | 89.06 | 89.06 | 74 |
| Mar 01, 2024 | 88.76 | 88.78 | 87.64 | 88.24 | 88.24 | 22 |
| Feb 29, 2024 | 86.76 | 88.52 | 86.76 | 88.48 | 88.48 | 124 |
| Feb 28, 2024 | 86.40 | 86.54 | 85.90 | 86.54 | 86.54 | 21 |
| Feb 27, 2024 | 86.16 | 86.92 | 85.84 | 86.92 | 86.92 | - |
| Feb 26, 2024 | 87.06 | 88.20 | 87.06 | 88.20 | 88.20 | - |
| Feb 23, 2024 | 87.28 | 87.90 | 87.28 | 87.32 | 87.32 | 300 |
| Feb 22, 2024 | 85.34 | 88.50 | 84.84 | 87.50 | 87.50 | 734 |
| Feb 21, 2024 | 84.28 | 85.02 | 84.28 | 84.82 | 84.82 | 159 |
| Feb 20, 2024 | 85.46 | 85.56 | 84.56 | 84.68 | 84.68 | 61 |
| Feb 19, 2024 | 85.26 | 85.32 | 85.06 | 85.06 | 85.06 | - |
| Feb 16, 2024 | 85.02 | 85.66 | 85.02 | 85.66 | 85.66 | - |
| Feb 15, 2024 | 86.90 | 87.12 | 84.98 | 85.46 | 85.46 | 486 |
| Feb 14, 2024 | 86.70 | 86.96 | 86.26 | 86.68 | 86.68 | 172 |
| Feb 13, 2024 | 87.48 | 87.48 | 85.62 | 85.62 | 85.62 | 570 |
| Feb 12, 2024 | 90.02 | 90.02 | 88.50 | 88.50 | 88.50 | 22 |
| Feb 09, 2024 | 89.28 | 90.08 | 88.30 | 90.08 | 90.08 | 280 |
| Feb 08, 2024 | 85.16 | 90.04 | 85.16 | 89.50 | 89.50 | 340 |
| Feb 07, 2024 | 84.58 | 85.10 | 84.48 | 84.48 | 84.48 | 26 |
| Feb 06, 2024 | 84.70 | 85.22 | 84.60 | 84.60 | 84.60 | 25 |
| Feb 05, 2024 | 84.74 | 85.60 | 84.62 | 85.60 | 85.60 | 848 |
| Feb 02, 2024 | 86.50 | 87.00 | 83.68 | 83.68 | 83.68 | 206 |
| Feb 01, 2024 | 85.80 | 86.04 | 85.70 | 86.04 | 86.04 | - |
| Jan 31, 2024 | 85.28 | 86.38 | 85.28 | 86.38 | 86.38 | - |
| Jan 30, 2024 | 84.58 | 86.64 | 84.58 | 86.64 | 86.64 | 216 |
| Jan 29, 2024 | 83.84 | 85.00 | 83.12 | 85.00 | 85.00 | 122 |
| Jan 26, 2024 | 86.16 | 86.16 | 84.02 | 84.02 | 84.02 | 120 |
| Jan 25, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| Jan 24, 2024 | 85.16 | 85.64 | 85.16 | 85.64 | 85.64 | - |
| Jan 23, 2024 | 85.30 | 85.30 | 84.24 | 84.24 | 84.24 | 584 |
| Jan 22, 2024 | 85.00 | 86.40 | 84.74 | 86.40 | 86.40 | 1,145 |
| Jan 19, 2024 | 79.50 | 80.16 | 79.50 | 80.16 | 80.16 | 39 |
| Jan 18, 2024 | 77.18 | 78.52 | 77.18 | 78.52 | 78.52 | - |
| Jan 17, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| Jan 16, 2024 | 75.80 | 76.18 | 75.80 | 76.18 | 76.18 | - |
| Jan 15, 2024 | 77.38 | 77.38 | 76.30 | 76.30 | 76.30 | 77 |
| Jan 12, 2024 | 76.14 | 78.10 | 76.14 | 78.10 | 78.10 | 50 |
| Jan 11, 2024 | 75.66 | 76.46 | 75.66 | 76.46 | 76.46 | 302 |
| Jan 10, 2024 | 74.28 | 75.38 | 74.28 | 75.38 | 75.38 | - |
| Jan 09, 2024 | 74.50 | 74.68 | 74.32 | 74.32 | 74.32 | 331 |
| Jan 08, 2024 | 73.26 | 74.82 | 73.26 | 74.82 | 74.82 | - |
| Jan 05, 2024 | 73.62 | 73.62 | 73.12 | 73.60 | 73.60 | 225 |
| Jan 04, 2024 | 75.38 | 75.38 | 73.62 | 73.62 | 73.62 | 74 |
| Jan 03, 2024 | 75.84 | 76.06 | 75.14 | 75.14 | 75.14 | 20 |
| Jan 02, 2024 | 78.86 | 78.86 | 77.02 | 77.02 | 77.02 | 760 |
| Dec 29, 2023 | 78.16 | 78.50 | 78.16 | 78.50 | 78.50 | 11 |
| Dec 28, 2023 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Dec 27, 2023 | 77.40 | 77.96 | 77.40 | 77.72 | 77.72 | 262 |
| Dec 22, 2023 | 78.44 | 78.44 | 77.16 | 77.50 | 77.50 | 101 |
| Dec 21, 2023 | 77.86 | 78.88 | 77.86 | 78.88 | 78.88 | 20 |
| Dec 20, 2023 | 79.96 | 79.96 | 78.62 | 79.02 | 79.02 | 20 |
| Dec 19, 2023 | 78.98 | 80.16 | 78.98 | 80.16 | 80.16 | - |
| Dec 18, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| Dec 15, 2023 | 77.66 | 78.18 | 77.66 | 78.18 | 78.18 | - |
| Dec 14, 2023 | 81.48 | 81.48 | 78.30 | 78.30 | 78.30 | 158 |
| Dec 13, 2023 | 81.18 | 81.18 | 80.56 | 80.56 | 80.56 | 122 |
| Dec 12, 2023 | 78.02 | 78.90 | 78.02 | 78.90 | 78.90 | 50 |
| Dec 11, 2023 | 78.90 | 78.96 | 77.56 | 77.56 | 77.56 | 626 |
| Dec 08, 2023 | 75.90 | 78.42 | 74.00 | 78.42 | 78.42 | 440 |
| Dec 07, 2023 | 76.36 | 77.42 | 75.94 | 77.42 | 77.42 | 29 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.