Nemetschek SE (ETR:NEM)
Germany
· Delayed Price · Currency is EUR 93.15
-1.30 (-1.38%)
At close: Dec 5, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.55 | 94.70 | 92.10 | 93.15 | 93.15 | -1.38% | 111,060 |
| Dec 4, 2025 | 94.25 | 95.35 | 94.05 | 94.45 | 94.45 | 0.75% | 136,628 |
| Dec 3, 2025 | 95.60 | 96.10 | 93.75 | 93.75 | 93.75 | -1.99% | 181,743 |
| Dec 2, 2025 | 94.80 | 96.00 | 94.30 | 95.65 | 95.65 | 0.58% | 165,275 |
| Dec 1, 2025 | 95.65 | 96.30 | 94.55 | 95.10 | 95.10 | -1.19% | 132,717 |
| Nov 28, 2025 | 94.65 | 96.80 | 94.20 | 96.25 | 96.25 | 1.69% | 195,980 |
| Nov 27, 2025 | 93.90 | 94.85 | 93.70 | 94.65 | 94.65 | 0.80% | 97,107 |
| Nov 26, 2025 | 94.10 | 94.70 | 92.75 | 93.90 | 93.90 | 0.16% | 171,901 |
| Nov 25, 2025 | 93.00 | 93.75 | 91.30 | 93.75 | 93.75 | 0.75% | 191,318 |
| Nov 24, 2025 | 92.10 | 93.85 | 91.35 | 93.05 | 93.05 | 3.73% | 431,373 |
| Nov 21, 2025 | 88.20 | 90.85 | 88.05 | 89.70 | 89.70 | 0.79% | 192,748 |
| Nov 20, 2025 | 89.65 | 90.05 | 88.85 | 89.00 | 89.00 | 0.74% | 129,223 |
| Nov 19, 2025 | 87.20 | 89.55 | 87.20 | 88.35 | 88.35 | 1.14% | 128,519 |
| Nov 18, 2025 | 88.00 | 88.80 | 87.35 | 87.35 | 87.35 | -2.02% | 175,754 |
| Nov 17, 2025 | 91.10 | 91.15 | 89.15 | 89.15 | 89.15 | -1.93% | 79,440 |
| Nov 14, 2025 | 92.25 | 92.75 | 90.00 | 90.90 | 90.90 | -2.10% | 119,294 |
| Nov 13, 2025 | 93.80 | 94.20 | 92.60 | 92.85 | 92.85 | -0.54% | 111,041 |
| Nov 12, 2025 | 93.35 | 93.95 | 92.70 | 93.35 | 93.35 | 0.21% | 194,519 |
| Nov 11, 2025 | 92.95 | 93.65 | 92.65 | 93.15 | 93.15 | 0.27% | 168,134 |
| Nov 10, 2025 | 95.05 | 95.65 | 92.90 | 92.90 | 92.90 | -0.59% | 131,701 |
| Nov 7, 2025 | 93.15 | 94.30 | 92.30 | 93.45 | 93.45 | 0.54% | 156,751 |
| Nov 6, 2025 | 98.70 | 98.85 | 92.95 | 92.95 | 92.95 | -6.63% | 281,512 |
| Nov 5, 2025 | 100.00 | 101.10 | 98.10 | 99.55 | 99.55 | 1.27% | 224,395 |
| Nov 4, 2025 | 103.90 | 104.60 | 94.20 | 98.30 | 98.30 | -1.70% | 455,366 |
| Nov 3, 2025 | 100.10 | 101.10 | 99.20 | 100.00 | 100.00 | - | 198,378 |
| Oct 31, 2025 | 101.30 | 101.40 | 100.00 | 100.00 | 100.00 | -1.38% | 154,724 |
| Oct 30, 2025 | 101.00 | 102.00 | 100.30 | 101.40 | 101.40 | 0.50% | 80,219 |
| Oct 29, 2025 | 102.10 | 103.50 | 100.90 | 100.90 | 100.90 | -1.46% | 125,999 |
| Oct 28, 2025 | 103.60 | 103.90 | 102.40 | 102.40 | 102.40 | -0.58% | 213,601 |
| Oct 27, 2025 | 105.00 | 105.10 | 102.20 | 103.00 | 103.00 | -1.72% | 192,639 |
| Oct 24, 2025 | 104.20 | 105.00 | 103.80 | 104.80 | 104.80 | 0.96% | 112,868 |
| Oct 23, 2025 | 103.60 | 103.90 | 101.70 | 103.80 | 103.80 | -0.67% | 232,245 |
| Oct 22, 2025 | 105.00 | 105.90 | 103.60 | 104.50 | 104.50 | -0.48% | 118,397 |
| Oct 21, 2025 | 105.40 | 105.90 | 104.90 | 105.00 | 105.00 | -0.28% | 183,065 |
| Oct 20, 2025 | 104.10 | 105.40 | 103.90 | 105.30 | 105.30 | 1.64% | 117,061 |
| Oct 17, 2025 | 103.50 | 104.00 | 102.00 | 103.60 | 103.60 | -1.52% | 184,175 |
| Oct 16, 2025 | 105.10 | 106.40 | 104.60 | 105.20 | 105.20 | -0.75% | 163,462 |
| Oct 15, 2025 | 106.00 | 106.70 | 105.00 | 106.00 | 106.00 | 0.09% | 162,470 |
| Oct 14, 2025 | 106.70 | 106.70 | 104.90 | 105.90 | 105.90 | -1.30% | 160,607 |
| Oct 13, 2025 | 106.70 | 108.30 | 106.00 | 107.30 | 107.30 | 0.19% | 101,195 |
| Oct 10, 2025 | 110.10 | 110.10 | 106.90 | 107.10 | 107.10 | -2.55% | 97,332 |
| Oct 9, 2025 | 109.70 | 110.10 | 107.70 | 109.90 | 109.90 | 0.18% | 68,944 |
| Oct 8, 2025 | 109.30 | 111.30 | 108.80 | 109.70 | 109.70 | -0.27% | 74,849 |
| Oct 7, 2025 | 109.60 | 111.40 | 109.30 | 110.00 | 110.00 | 0.18% | 79,772 |
| Oct 6, 2025 | 111.60 | 112.10 | 109.80 | 109.80 | 109.80 | -1.17% | 94,476 |
| Oct 3, 2025 | 113.00 | 113.70 | 110.20 | 111.10 | 111.10 | 0.91% | 137,998 |
| Oct 2, 2025 | 108.30 | 110.40 | 108.00 | 110.10 | 110.10 | 1.66% | 162,834 |
| Oct 1, 2025 | 109.90 | 109.90 | 107.20 | 108.30 | 108.30 | -2.26% | 161,141 |
| Sep 30, 2025 | 109.00 | 110.80 | 108.30 | 110.80 | 110.80 | 1.37% | 141,370 |
| Sep 29, 2025 | 108.50 | 109.70 | 108.00 | 109.30 | 109.30 | 1.39% | 134,680 |
| Sep 26, 2025 | 109.70 | 110.10 | 106.90 | 107.80 | 107.80 | -1.91% | 141,422 |
| Sep 25, 2025 | 108.80 | 110.80 | 108.80 | 109.90 | 109.90 | 1.01% | 185,705 |
| Sep 24, 2025 | 108.40 | 111.20 | 107.50 | 108.80 | 108.80 | 0.28% | 100,192 |
| Sep 23, 2025 | 109.00 | 110.10 | 108.50 | 108.50 | 108.50 | -0.18% | 108,201 |
| Sep 22, 2025 | 107.40 | 108.70 | 106.30 | 108.70 | 108.70 | 1.02% | 140,993 |
| Sep 19, 2025 | 109.10 | 109.10 | 107.10 | 107.60 | 107.60 | -2.00% | 574,684 |
| Sep 18, 2025 | 106.80 | 109.90 | 106.50 | 109.80 | 109.80 | 4.17% | 137,203 |
| Sep 17, 2025 | 106.90 | 107.30 | 105.10 | 105.40 | 105.40 | -0.38% | 220,890 |
| Sep 16, 2025 | 106.00 | 107.30 | 105.40 | 105.80 | 105.80 | -0.19% | 167,149 |
| Sep 15, 2025 | 106.20 | 108.20 | 105.40 | 106.00 | 106.00 | -0.28% | 130,080 |
| Sep 12, 2025 | 106.10 | 106.30 | 104.60 | 106.30 | 106.30 | 1.24% | 145,390 |
| Sep 11, 2025 | 111.80 | 111.80 | 103.70 | 105.00 | 105.00 | -6.33% | 307,485 |
| Sep 10, 2025 | 115.60 | 116.40 | 111.00 | 112.10 | 112.10 | -1.58% | 111,456 |
| Sep 9, 2025 | 115.10 | 115.30 | 113.90 | 113.90 | 113.90 | -0.96% | 93,627 |
| Sep 8, 2025 | 115.70 | 116.10 | 114.50 | 115.00 | 115.00 | 0.09% | 91,256 |
| Sep 5, 2025 | 114.00 | 115.00 | 113.70 | 114.90 | 114.90 | 0.61% | 85,728 |
| Sep 4, 2025 | 110.00 | 114.20 | 110.00 | 114.20 | 114.20 | 1.69% | 159,178 |
| Sep 3, 2025 | 113.10 | 114.20 | 111.60 | 112.30 | 112.30 | -0.09% | 132,443 |
| Sep 2, 2025 | 117.50 | 117.50 | 112.20 | 112.40 | 112.40 | -4.50% | 129,705 |
| Sep 1, 2025 | 118.40 | 118.50 | 117.10 | 117.70 | 117.70 | -0.25% | 47,432 |
| Aug 29, 2025 | 119.00 | 121.00 | 117.90 | 118.00 | 118.00 | -0.92% | 104,648 |
| Aug 28, 2025 | 119.20 | 119.70 | 118.00 | 119.10 | 119.10 | 0.17% | 78,584 |
| Aug 27, 2025 | 118.60 | 119.10 | 117.20 | 118.90 | 118.90 | - | 58,376 |
| Aug 26, 2025 | 118.40 | 119.50 | 117.60 | 118.90 | 118.90 | - | 250,689 |
| Aug 25, 2025 | 118.40 | 120.10 | 118.00 | 118.90 | 118.90 | 0.51% | 88,616 |
| Aug 22, 2025 | 121.10 | 121.40 | 118.30 | 118.30 | 118.30 | -2.55% | 175,893 |
| Aug 21, 2025 | 121.80 | 123.00 | 120.80 | 121.40 | 121.40 | -0.41% | 72,853 |
| Aug 20, 2025 | 121.00 | 123.70 | 120.60 | 121.90 | 121.90 | -0.49% | 85,436 |
| Aug 19, 2025 | 122.60 | 123.80 | 121.90 | 122.50 | 122.50 | 0.16% | 145,826 |
| Aug 18, 2025 | 123.10 | 123.80 | 122.30 | 122.30 | 122.30 | -0.81% | 67,680 |
| Aug 15, 2025 | 125.00 | 125.40 | 123.20 | 123.30 | 123.30 | -1.44% | 107,968 |
| Aug 14, 2025 | 121.50 | 125.80 | 121.50 | 125.10 | 125.10 | 2.88% | 103,140 |
| Aug 13, 2025 | 122.50 | 124.90 | 121.40 | 121.60 | 121.60 | -0.16% | 178,022 |
| Aug 12, 2025 | 137.00 | 137.10 | 121.40 | 121.80 | 121.80 | -11.09% | 348,520 |
| Aug 11, 2025 | 138.20 | 138.50 | 135.30 | 137.00 | 137.00 | -0.51% | 71,825 |
| Aug 8, 2025 | 136.40 | 138.20 | 135.90 | 137.70 | 137.70 | 0.73% | 89,399 |
| Aug 7, 2025 | 134.30 | 137.60 | 134.30 | 136.70 | 136.70 | 2.24% | 135,400 |
| Aug 6, 2025 | 133.30 | 135.50 | 133.30 | 133.70 | 133.70 | 1.06% | 130,052 |
| Aug 5, 2025 | 131.40 | 134.10 | 131.30 | 132.30 | 132.30 | 1.07% | 102,831 |
| Aug 4, 2025 | 131.40 | 132.40 | 130.40 | 130.90 | 130.90 | 0.54% | 100,718 |
| Aug 1, 2025 | 129.70 | 131.30 | 128.00 | 130.20 | 130.20 | -0.69% | 207,161 |
| Jul 31, 2025 | 130.30 | 134.60 | 129.40 | 131.10 | 131.10 | 1.31% | 227,563 |
| Jul 30, 2025 | 129.70 | 130.20 | 128.70 | 129.40 | 129.40 | - | 81,295 |
| Jul 29, 2025 | 126.60 | 129.80 | 126.60 | 129.40 | 129.40 | 2.29% | 87,136 |
| Jul 28, 2025 | 127.60 | 128.90 | 126.30 | 126.50 | 126.50 | -0.08% | 83,823 |
| Jul 25, 2025 | 125.40 | 127.10 | 124.20 | 126.60 | 126.60 | 0.32% | 96,713 |
| Jul 24, 2025 | 125.10 | 129.00 | 122.10 | 126.20 | 126.20 | 1.12% | 226,041 |
| Jul 23, 2025 | 127.50 | 127.70 | 123.30 | 124.80 | 124.80 | -1.42% | 110,361 |
| Jul 22, 2025 | 128.30 | 128.30 | 125.80 | 126.60 | 126.60 | -1.78% | 88,859 |
| Jul 21, 2025 | 128.50 | 129.80 | 128.30 | 128.90 | 128.90 | 0.23% | 118,810 |