Nemetschek SE (NEM.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 05:32PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 88.00 | 91.55 | 88.00 | 91.55 | 91.55 | - |
| Jun 24, 2024 | 90.15 | 90.15 | 88.40 | 88.40 | 88.40 | - |
| Jun 21, 2024 | 91.65 | 91.65 | 91.05 | 91.05 | 91.05 | - |
| Jun 20, 2024 | 91.30 | 91.45 | 91.30 | 91.45 | 91.45 | - |
| Jun 19, 2024 | 90.50 | 91.25 | 90.50 | 91.25 | 91.25 | - |
| Jun 18, 2024 | 90.70 | 90.70 | 90.50 | 90.50 | 90.50 | - |
| Jun 17, 2024 | 90.65 | 90.65 | 90.15 | 90.15 | 90.15 | - |
| Jun 14, 2024 | 92.10 | 92.10 | 90.70 | 90.70 | 90.70 | - |
| Jun 13, 2024 | 93.80 | 93.80 | 92.65 | 92.65 | 92.65 | - |
| Jun 12, 2024 | 93.45 | 93.65 | 93.45 | 93.65 | 93.65 | - |
| Jun 11, 2024 | 94.10 | 94.10 | 93.25 | 93.25 | 93.25 | - |
| Jun 10, 2024 | 94.00 | 94.25 | 94.00 | 94.25 | 94.25 | - |
| Jun 07, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| Jun 06, 2024 | 92.40 | 96.85 | 92.40 | 96.85 | 96.85 | - |
| Jun 05, 2024 | 87.25 | 91.35 | 87.25 | 91.35 | 91.35 | - |
| Jun 04, 2024 | 87.60 | 87.60 | 86.35 | 86.35 | 86.35 | - |
| Jun 03, 2024 | 85.20 | 87.40 | 85.20 | 87.40 | 87.40 | - |
| May 31, 2024 | 84.10 | 84.10 | 83.65 | 83.65 | 83.65 | 10 |
| May 30, 2024 | 86.70 | 86.70 | 85.15 | 85.15 | 85.15 | - |
| May 29, 2024 | 88.25 | 88.25 | 87.50 | 87.50 | 87.50 | - |
| May 28, 2024 | 91.40 | 91.40 | 88.75 | 88.75 | 88.75 | - |
| May 27, 2024 | 90.80 | 91.10 | 90.80 | 91.10 | 91.10 | 25 |
| May 24, 2024 | 91.90 | 91.90 | 91.40 | 91.40 | 91.40 | - |
| May 24, 2024 | 0.48 Dividend | |||||
| May 23, 2024 | 91.65 | 92.10 | 91.65 | 92.10 | 91.62 | - |
| May 22, 2024 | 90.85 | 91.70 | 90.85 | 91.70 | 91.22 | - |
| May 21, 2024 | 89.10 | 90.70 | 89.10 | 90.70 | 90.23 | - |
| May 20, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.64 | - |
| May 17, 2024 | 86.55 | 87.80 | 86.55 | 87.80 | 87.34 | - |
| May 16, 2024 | 88.05 | 88.05 | 87.85 | 87.85 | 87.39 | - |
| May 15, 2024 | 85.45 | 87.35 | 85.45 | 87.35 | 86.89 | - |
| May 14, 2024 | 85.05 | 85.05 | 84.75 | 84.75 | 84.31 | - |
| May 13, 2024 | 85.45 | 85.45 | 84.70 | 84.70 | 84.26 | - |
| May 10, 2024 | 84.35 | 85.60 | 84.35 | 85.60 | 85.15 | - |
| May 09, 2024 | 85.35 | 85.35 | 84.25 | 84.25 | 83.81 | - |
| May 08, 2024 | 84.45 | 84.90 | 84.45 | 84.90 | 84.46 | - |
| May 07, 2024 | 83.95 | 84.25 | 83.95 | 84.25 | 83.81 | - |
| May 06, 2024 | 83.05 | 83.45 | 83.05 | 83.45 | 83.02 | - |
| May 03, 2024 | 80.20 | 83.35 | 80.20 | 83.35 | 82.92 | - |
| May 02, 2024 | 81.30 | 81.30 | 80.15 | 80.15 | 79.73 | - |
| Apr 30, 2024 | 83.25 | 83.95 | 83.25 | 83.95 | 83.51 | - |
| Apr 29, 2024 | 82.85 | 82.85 | 82.40 | 82.40 | 81.97 | - |
| Apr 26, 2024 | 82.50 | 83.20 | 82.50 | 83.20 | 82.77 | - |
| Apr 25, 2024 | 82.55 | 82.55 | 81.50 | 81.50 | 81.08 | - |
| Apr 24, 2024 | 82.05 | 83.05 | 82.05 | 83.05 | 82.62 | - |
| Apr 23, 2024 | 81.60 | 81.80 | 81.60 | 81.80 | 81.37 | - |
| Apr 22, 2024 | 80.05 | 80.40 | 80.05 | 80.40 | 79.98 | - |
| Apr 19, 2024 | 80.85 | 80.85 | 80.10 | 80.10 | 79.68 | - |
| Apr 18, 2024 | 82.95 | 82.95 | 81.50 | 81.50 | 81.08 | - |
| Apr 17, 2024 | 86.05 | 86.05 | 84.55 | 84.55 | 84.11 | - |
| Apr 16, 2024 | 84.95 | 85.80 | 84.95 | 85.80 | 85.35 | - |
| Apr 15, 2024 | 85.10 | 86.60 | 85.10 | 86.60 | 86.15 | - |
| Apr 12, 2024 | 87.30 | 87.30 | 84.90 | 84.90 | 84.46 | - |
| Apr 11, 2024 | 85.60 | 86.40 | 85.60 | 86.40 | 85.95 | - |
| Apr 10, 2024 | 87.10 | 87.10 | 85.80 | 85.80 | 85.35 | - |
| Apr 09, 2024 | 88.25 | 88.25 | 87.00 | 87.00 | 86.55 | - |
| Apr 08, 2024 | 89.35 | 89.35 | 88.95 | 88.95 | 88.49 | - |
| Apr 05, 2024 | 87.40 | 89.55 | 87.40 | 89.55 | 89.08 | - |
| Apr 04, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.14 | - |
| Apr 03, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.34 | - |
| Apr 02, 2024 | 91.90 | 91.90 | 88.05 | 88.05 | 87.59 | - |
| Mar 28, 2024 | 92.50 | 92.50 | 91.66 | 91.66 | 91.18 | 40 |
| Mar 27, 2024 | 92.34 | 93.32 | 92.34 | 93.32 | 92.83 | - |
| Mar 26, 2024 | 90.40 | 92.52 | 90.40 | 92.52 | 92.04 | - |
| Mar 25, 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 89.79 | - |
| Mar 22, 2024 | 86.58 | 89.80 | 86.58 | 89.80 | 89.33 | - |
| Mar 21, 2024 | 86.66 | 87.48 | 86.66 | 87.48 | 87.02 | - |
| Mar 20, 2024 | 86.74 | 87.42 | 86.74 | 87.42 | 86.96 | - |
| Mar 19, 2024 | 85.52 | 86.14 | 85.52 | 86.14 | 85.69 | - |
| Mar 18, 2024 | 84.64 | 85.72 | 84.64 | 85.72 | 85.27 | - |
| Mar 15, 2024 | 86.14 | 86.14 | 83.28 | 83.28 | 82.85 | - |
| Mar 14, 2024 | 87.76 | 87.76 | 86.38 | 86.38 | 85.93 | - |
| Mar 13, 2024 | 88.24 | 88.24 | 86.96 | 86.96 | 86.51 | - |
| Mar 12, 2024 | 87.06 | 87.86 | 87.06 | 87.86 | 87.40 | 28 |
| Mar 11, 2024 | 85.30 | 86.36 | 85.30 | 86.36 | 85.91 | - |
| Mar 08, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.42 | - |
| Mar 07, 2024 | 87.74 | 87.96 | 87.74 | 87.96 | 87.50 | - |
| Mar 06, 2024 | 86.34 | 87.78 | 86.34 | 87.78 | 87.32 | - |
| Mar 05, 2024 | 88.34 | 88.34 | 86.46 | 86.46 | 86.01 | 97 |
| Mar 04, 2024 | 88.50 | 88.92 | 88.50 | 88.92 | 88.46 | - |
| Mar 01, 2024 | 89.50 | 89.50 | 88.24 | 88.24 | 87.78 | - |
| Feb 29, 2024 | 87.52 | 88.26 | 87.52 | 88.26 | 87.80 | 97 |
| Feb 28, 2024 | 86.56 | 86.96 | 86.56 | 86.96 | 86.51 | - |
| Feb 27, 2024 | 86.82 | 86.82 | 86.72 | 86.72 | 86.27 | - |
| Feb 26, 2024 | 87.30 | 87.30 | 86.74 | 86.74 | 86.29 | - |
| Feb 23, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.50 | - |
| Feb 22, 2024 | 85.88 | 88.38 | 85.88 | 88.38 | 87.92 | - |
| Feb 21, 2024 | 85.74 | 85.74 | 84.84 | 84.84 | 84.40 | - |
| Feb 20, 2024 | 85.84 | 85.84 | 84.84 | 84.84 | 84.40 | - |
| Feb 19, 2024 | 85.42 | 86.04 | 85.42 | 86.04 | 85.59 | - |
| Feb 16, 2024 | 86.38 | 86.46 | 86.38 | 86.46 | 86.01 | - |
| Feb 15, 2024 | 87.56 | 87.56 | 84.80 | 84.80 | 84.36 | 6 |
| Feb 14, 2024 | 87.18 | 87.18 | 86.60 | 86.60 | 86.15 | - |
| Feb 13, 2024 | 88.06 | 88.06 | 86.62 | 86.62 | 86.17 | - |
| Feb 12, 2024 | 90.58 | 90.58 | 88.48 | 88.48 | 88.02 | - |
| Feb 09, 2024 | 88.76 | 90.08 | 88.76 | 90.08 | 89.61 | - |
| Feb 08, 2024 | 87.08 | 91.34 | 87.08 | 91.34 | 90.86 | - |
| Feb 07, 2024 | 84.84 | 84.84 | 84.78 | 84.78 | 84.34 | - |
| Feb 06, 2024 | 85.18 | 85.18 | 85.08 | 85.08 | 84.64 | - |
| Feb 05, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
| *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.