XETRA - Delayed Quote EUR
Nemetschek SE (NEM.DE)
120.70
-2.60
(-2.11%)
At close: May 16 at 5:35:29 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 123.90 | 124.30 | 119.20 | 120.70 | 120.70 | 128,582 |
| May 15, 2025 | 120.30 | 123.30 | 120.30 | 123.30 | 123.30 | - |
| May 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| May 13, 2025 | 122.50 | 122.50 | 120.40 | 122.00 | 122.00 | 75,632 |
| May 12, 2025 | 124.90 | 126.00 | 118.60 | 122.00 | 122.00 | 147,309 |
| May 9, 2025 | 123.40 | 124.10 | 122.90 | 123.90 | 123.90 | 87,179 |
| May 8, 2025 | 122.10 | 123.70 | 122.00 | 122.80 | 122.80 | 87,544 |
| May 7, 2025 | 120.90 | 121.40 | 119.90 | 120.90 | 120.90 | 68,895 |
| May 6, 2025 | 122.50 | 122.50 | 118.40 | 121.00 | 121.00 | 99,636 |
| May 5, 2025 | 121.80 | 123.00 | 121.00 | 122.50 | 122.50 | 82,382 |
| May 2, 2025 | 118.40 | 121.90 | 118.20 | 121.60 | 121.60 | 168,386 |
| Apr 30, 2025 | 114.40 | 117.40 | 111.40 | 116.30 | 116.30 | 214,393 |
| Apr 29, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Apr 28, 2025 | 112.20 | 113.00 | 110.40 | 111.10 | 111.10 | 106,095 |
| Apr 25, 2025 | 110.70 | 112.60 | 110.20 | 112.30 | 112.30 | 117,992 |
| Apr 24, 2025 | 108.30 | 110.40 | 107.50 | 109.70 | 109.70 | 89,071 |
| Apr 23, 2025 | 109.90 | 110.60 | 108.00 | 109.70 | 109.70 | 111,143 |
| Apr 22, 2025 | 105.70 | 106.10 | 103.70 | 105.80 | 105.80 | 80,171 |
| Apr 17, 2025 | 108.40 | 108.40 | 106.20 | 106.70 | 106.70 | 97,815 |
| Apr 16, 2025 | 107.80 | 108.60 | 106.40 | 108.60 | 108.60 | - |
| Apr 15, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| Apr 14, 2025 | 104.00 | 105.90 | 103.10 | 105.80 | 105.80 | 131,332 |
| Apr 11, 2025 | 103.60 | 103.80 | 100.80 | 101.90 | 101.90 | 171,831 |
| Apr 10, 2025 | 107.60 | 108.20 | 101.90 | 102.10 | 102.10 | 139,602 |
| Apr 9, 2025 | 97.05 | 99.25 | 96.50 | 97.70 | 97.70 | 181,631 |
| Apr 8, 2025 | 96.50 | 100.50 | 96.35 | 100.20 | 100.20 | 180,807 |
| Apr 7, 2025 | 89.25 | 99.95 | 88.90 | 95.85 | 95.85 | 289,462 |
| Apr 4, 2025 | 102.70 | 103.00 | 96.40 | 98.65 | 98.65 | 231,097 |
| Apr 3, 2025 | 105.90 | 106.60 | 102.90 | 103.50 | 103.50 | 157,561 |
| Apr 2, 2025 | 107.40 | 108.30 | 106.30 | 108.30 | 108.30 | 109,133 |
| Apr 1, 2025 | 107.80 | 109.50 | 106.90 | 107.80 | 107.80 | 156,044 |
| Mar 31, 2025 | 109.50 | 109.80 | 106.50 | 106.80 | 106.80 | 191,972 |
| Mar 28, 2025 | 110.00 | 110.40 | 108.40 | 110.30 | 110.30 | 224,467 |
| Mar 27, 2025 | 111.80 | 112.00 | 108.70 | 110.80 | 110.80 | 217,343 |
| Mar 26, 2025 | 116.30 | 116.30 | 113.50 | 113.50 | 113.50 | 196,893 |
| Mar 25, 2025 | 113.90 | 116.60 | 112.30 | 116.00 | 116.00 | 191,935 |
| Mar 24, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Mar 21, 2025 | 114.60 | 116.80 | 109.90 | 111.60 | 111.60 | 541,819 |
| Mar 20, 2025 | 116.20 | 116.20 | 113.20 | 114.00 | 114.00 | 201,581 |
| Mar 19, 2025 | 114.40 | 115.50 | 114.00 | 115.40 | 115.40 | 216,266 |
| Mar 18, 2025 | 115.50 | 117.90 | 114.60 | 115.10 | 115.10 | 168,121 |
| Mar 17, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Mar 14, 2025 | 111.30 | 116.20 | 111.10 | 115.40 | 115.40 | 215,985 |
| Mar 13, 2025 | 111.00 | 112.60 | 109.30 | 110.80 | 110.80 | 164,627 |
| Mar 12, 2025 | 110.20 | 112.50 | 110.10 | 111.80 | 111.80 | 169,570 |
| Mar 11, 2025 | 111.40 | 111.90 | 108.70 | 109.20 | 109.20 | 185,517 |
| Mar 10, 2025 | 113.80 | 114.40 | 110.70 | 110.90 | 110.90 | 118,855 |
| Mar 7, 2025 | 115.40 | 116.30 | 112.90 | 112.90 | 112.90 | 99,846 |
| Mar 6, 2025 | 115.20 | 118.80 | 114.00 | 118.10 | 118.10 | 289,112 |
| Mar 5, 2025 | 112.40 | 116.60 | 112.30 | 115.90 | 115.90 | 364,984 |
| Mar 4, 2025 | 113.20 | 113.50 | 110.00 | 110.00 | 110.00 | 147,473 |
| Mar 3, 2025 | 112.90 | 115.30 | 112.30 | 114.30 | 114.30 | 192,167 |
| Feb 28, 2025 | 113.50 | 113.80 | 111.10 | 112.00 | 112.00 | 272,126 |
| Feb 27, 2025 | 115.70 | 116.60 | 113.20 | 114.90 | 114.90 | 184,803 |
| Feb 26, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| Feb 25, 2025 | 115.20 | 117.40 | 115.20 | 116.60 | 116.60 | 141,185 |
| Feb 24, 2025 | 117.40 | 118.70 | 115.60 | 116.50 | 116.50 | 130,594 |
| Feb 21, 2025 | 117.40 | 118.30 | 115.80 | 117.40 | 117.40 | 155,853 |
| Feb 20, 2025 | 121.40 | 121.90 | 117.50 | 117.50 | 117.50 | 217,847 |
| Feb 19, 2025 | 125.00 | 125.00 | 121.00 | 121.20 | 121.20 | 151,862 |
| Feb 18, 2025 | 123.60 | 125.50 | 122.30 | 123.60 | 123.60 | 139,124 |
| Feb 17, 2025 | 122.90 | 124.60 | 122.00 | 123.80 | 123.80 | 104,183 |
| Feb 14, 2025 | 122.80 | 123.90 | 122.20 | 122.70 | 122.70 | 129,264 |
| Feb 13, 2025 | 121.90 | 123.70 | 121.70 | 123.30 | 123.30 | 136,050 |
| Feb 12, 2025 | 122.30 | 122.90 | 120.80 | 121.90 | 121.90 | 105,015 |
| Feb 11, 2025 | 121.00 | 122.40 | 121.00 | 122.40 | 122.40 | 94,310 |
| Feb 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Feb 7, 2025 | 120.10 | 121.10 | 119.40 | 120.00 | 120.00 | 88,369 |
| Feb 6, 2025 | 119.90 | 120.20 | 118.60 | 120.00 | 120.00 | 86,603 |
| Feb 5, 2025 | 116.80 | 119.30 | 116.50 | 119.30 | 119.30 | 70,698 |
| Feb 4, 2025 | 116.20 | 117.70 | 115.70 | 117.50 | 117.50 | 44,800 |
| Feb 3, 2025 | 113.70 | 116.20 | 113.20 | 116.20 | 116.20 | 93,285 |
| Jan 31, 2025 | 116.70 | 117.40 | 115.90 | 115.90 | 115.90 | 95,665 |
| Jan 30, 2025 | 115.90 | 117.50 | 114.80 | 116.70 | 116.70 | 96,543 |
| Jan 29, 2025 | 116.00 | 117.00 | 115.10 | 115.60 | 115.60 | 88,283 |
| Jan 28, 2025 | 114.10 | 115.80 | 113.00 | 115.40 | 115.40 | 84,267 |
| Jan 27, 2025 | 113.00 | 114.40 | 111.20 | 113.70 | 113.70 | 103,277 |
| Jan 24, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| Jan 23, 2025 | 111.60 | 112.80 | 110.70 | 112.30 | 112.30 | 98,947 |
| Jan 22, 2025 | 110.10 | 113.90 | 110.10 | 113.00 | 113.00 | 131,185 |
| Jan 21, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Jan 20, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Jan 17, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Jan 16, 2025 | 98.85 | 99.20 | 96.90 | 98.40 | 98.40 | 87,825 |
| Jan 15, 2025 | 95.55 | 99.35 | 95.30 | 98.15 | 98.15 | 127,401 |
| Jan 14, 2025 | 95.20 | 95.35 | 93.35 | 93.95 | 93.95 | 90,687 |
| Jan 13, 2025 | 97.50 | 97.70 | 94.50 | 94.60 | 94.60 | 88,710 |
| Jan 10, 2025 | 96.55 | 99.35 | 96.55 | 97.90 | 97.90 | 104,855 |
| Jan 9, 2025 | 95.95 | 96.60 | 95.40 | 96.35 | 96.35 | 67,772 |
| Jan 8, 2025 | 95.55 | 96.65 | 95.45 | 96.15 | 96.15 | 92,327 |
| Jan 7, 2025 | 96.35 | 96.90 | 94.45 | 95.55 | 95.55 | 86,928 |
| Jan 6, 2025 | 93.80 | 96.60 | 93.80 | 96.10 | 96.10 | 96,722 |
| Jan 3, 2025 | 94.65 | 94.65 | 93.60 | 93.75 | 93.75 | 67,574 |
| Jan 2, 2025 | 93.55 | 94.85 | 93.15 | 94.60 | 94.60 | 74,587 |
| Dec 30, 2024 | 94.35 | 94.40 | 93.45 | 93.60 | 93.60 | 55,966 |
| Dec 27, 2024 | 94.50 | 95.15 | 93.90 | 94.60 | 94.60 | 95,959 |
| Dec 23, 2024 | 92.00 | 94.75 | 91.95 | 94.75 | 94.75 | 96,799 |
| Dec 20, 2024 | 91.65 | 93.70 | 90.55 | 93.25 | 93.25 | 305,170 |
| Dec 19, 2024 | 91.60 | 92.55 | 91.20 | 92.25 | 92.25 | 113,085 |
| Dec 18, 2024 | 91.90 | 92.35 | 91.70 | 92.30 | 92.30 | 74,925 |
| Dec 17, 2024 | 92.70 | 92.75 | 91.70 | 91.90 | 91.90 | 147,458 |
| Dec 16, 2024 | 93.40 | 94.00 | 92.50 | 92.85 | 92.85 | 138,654 |
| Dec 13, 2024 | 95.25 | 95.70 | 93.40 | 93.80 | 93.80 | 113,151 |
| Dec 12, 2024 | 96.40 | 96.40 | 94.10 | 95.45 | 95.45 | 143,503 |
| Dec 11, 2024 | 97.85 | 99.10 | 97.65 | 98.85 | 98.85 | 69,625 |
| Dec 10, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| Dec 9, 2024 | 100.80 | 100.90 | 98.50 | 99.90 | 99.90 | 76,175 |
| Dec 6, 2024 | 100.90 | 101.50 | 98.65 | 101.50 | 101.50 | 77,290 |
| Dec 5, 2024 | 102.30 | 102.90 | 99.95 | 101.00 | 101.00 | 116,330 |
| Dec 4, 2024 | 99.45 | 102.50 | 99.10 | 102.50 | 102.50 | 75,511 |
| Dec 3, 2024 | 98.80 | 99.30 | 97.75 | 98.95 | 98.95 | 62,372 |
| Dec 2, 2024 | 98.25 | 98.60 | 97.00 | 98.60 | 98.60 | 88,439 |
| Nov 29, 2024 | 96.50 | 98.40 | 95.95 | 98.20 | 98.20 | 93,688 |
| Nov 28, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Nov 27, 2024 | 98.25 | 98.30 | 95.70 | 97.00 | 97.00 | 116,389 |
| Nov 26, 2024 | 98.55 | 100.20 | 98.20 | 98.50 | 98.50 | 98,831 |
| Nov 25, 2024 | 100.40 | 101.10 | 98.30 | 98.85 | 98.85 | 242,299 |
| Nov 22, 2024 | 99.55 | 100.70 | 99.25 | 99.90 | 99.90 | 69,339 |
| Nov 21, 2024 | 100.40 | 100.50 | 97.55 | 99.00 | 99.00 | 64,851 |
| Nov 20, 2024 | 99.80 | 100.90 | 99.30 | 99.85 | 99.85 | 57,014 |
| Nov 19, 2024 | 98.90 | 99.60 | 98.05 | 98.95 | 98.95 | 74,068 |
| Nov 18, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| Nov 15, 2024 | 100.70 | 101.00 | 99.45 | 99.45 | 99.45 | 79,094 |
| Nov 14, 2024 | 102.30 | 102.70 | 101.40 | 101.40 | 101.40 | 122,198 |
| Nov 13, 2024 | 102.30 | 103.10 | 100.90 | 102.60 | 102.60 | 96,476 |
| Nov 12, 2024 | 103.40 | 104.10 | 102.60 | 102.90 | 102.90 | 90,530 |
| Nov 11, 2024 | 102.10 | 105.60 | 102.10 | 104.10 | 104.10 | 95,823 |
| Nov 8, 2024 | 105.00 | 106.00 | 103.80 | 104.40 | 104.40 | 167,824 |
| Nov 7, 2024 | 105.10 | 109.50 | 103.30 | 104.80 | 104.80 | 247,070 |
| Nov 6, 2024 | 100.50 | 101.00 | 99.55 | 99.90 | 99.90 | 82,272 |
| Nov 5, 2024 | 98.00 | 99.55 | 97.85 | 99.30 | 99.30 | 61,942 |
| Nov 4, 2024 | 99.80 | 100.70 | 97.60 | 98.00 | 98.00 | 95,588 |
| Nov 1, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| Oct 31, 2024 | 99.75 | 100.10 | 98.55 | 99.45 | 99.45 | 73,456 |
| Oct 30, 2024 | 101.90 | 102.40 | 100.30 | 100.80 | 100.80 | 78,345 |
| Oct 29, 2024 | 101.80 | 102.60 | 100.60 | 101.90 | 101.90 | 56,262 |
| Oct 28, 2024 | 102.30 | 102.70 | 101.40 | 101.80 | 101.80 | 73,335 |
| Oct 25, 2024 | 100.80 | 101.90 | 100.30 | 101.90 | 101.90 | 51,482 |
| Oct 24, 2024 | 101.20 | 102.10 | 100.70 | 100.70 | 100.70 | 81,913 |
| Oct 23, 2024 | 101.30 | 101.90 | 101.10 | 101.30 | 101.30 | 74,784 |
| Oct 22, 2024 | 101.00 | 102.40 | 101.00 | 101.70 | 101.70 | 84,106 |
| Oct 21, 2024 | 101.50 | 102.00 | 99.95 | 100.50 | 100.50 | 91,607 |
| Oct 18, 2024 | 99.95 | 101.50 | 99.80 | 101.50 | 101.50 | 71,376 |
| Oct 17, 2024 | 102.20 | 102.70 | 99.45 | 100.20 | 100.20 | 110,218 |
| Oct 16, 2024 | 100.00 | 102.20 | 99.50 | 101.90 | 101.90 | 102,597 |
| Oct 15, 2024 | 100.90 | 102.50 | 99.45 | 100.40 | 100.40 | 122,835 |
| Oct 14, 2024 | 98.70 | 101.10 | 98.70 | 100.50 | 100.50 | 94,981 |
| Oct 11, 2024 | 97.05 | 98.90 | 97.00 | 98.65 | 98.65 | 116,883 |
| Oct 10, 2024 | 96.70 | 97.00 | 95.30 | 97.00 | 97.00 | 51,579 |
| Oct 9, 2024 | 95.95 | 97.00 | 95.00 | 96.75 | 96.75 | 66,848 |
| Oct 8, 2024 | 93.50 | 95.85 | 93.50 | 95.85 | 95.85 | 81,023 |
| Oct 7, 2024 | 94.05 | 95.20 | 93.60 | 94.05 | 94.05 | 97,576 |
| Oct 4, 2024 | 92.95 | 95.15 | 92.50 | 93.60 | 93.60 | 60,596 |
| Oct 3, 2024 | 93.10 | 93.65 | 92.75 | 93.20 | 93.20 | 38,585 |
| Oct 2, 2024 | 93.85 | 94.20 | 92.65 | 93.55 | 93.55 | 76,955 |
| Oct 1, 2024 | 94.10 | 96.00 | 93.85 | 94.20 | 94.20 | 102,144 |
| Sep 30, 2024 | 94.05 | 95.85 | 92.80 | 93.00 | 93.00 | 95,430 |
| Sep 27, 2024 | 93.95 | 95.15 | 92.75 | 95.15 | 95.15 | 93,379 |
| Sep 26, 2024 | 92.05 | 94.80 | 91.80 | 93.55 | 93.55 | 93,359 |
| Sep 25, 2024 | 88.60 | 91.30 | 88.05 | 90.90 | 90.90 | 58,752 |
| Sep 24, 2024 | 90.40 | 90.80 | 88.25 | 89.20 | 89.20 | 56,283 |
| Sep 23, 2024 | 89.95 | 91.55 | 89.65 | 90.55 | 90.55 | 51,491 |
| Sep 20, 2024 | 90.15 | 90.35 | 88.85 | 89.90 | 89.90 | 162,523 |
| Sep 19, 2024 | 88.50 | 91.10 | 88.15 | 90.70 | 90.70 | 67,736 |
| Sep 18, 2024 | 87.95 | 88.00 | 87.25 | 87.60 | 87.60 | 56,860 |
| Sep 17, 2024 | 88.35 | 89.30 | 87.80 | 87.80 | 87.80 | 57,665 |
| Sep 16, 2024 | 88.90 | 89.20 | 87.50 | 88.05 | 88.05 | 28,021 |
| Sep 13, 2024 | 89.10 | 89.50 | 87.90 | 89.35 | 89.35 | 40,145 |
| Sep 12, 2024 | 90.50 | 90.60 | 89.10 | 89.25 | 89.25 | 60,520 |
| Sep 11, 2024 | 88.85 | 89.65 | 87.95 | 88.85 | 88.85 | 46,597 |
| Sep 10, 2024 | 88.25 | 89.60 | 87.90 | 88.75 | 88.75 | 44,130 |
| Sep 9, 2024 | 87.25 | 88.65 | 87.15 | 87.70 | 87.70 | 26,385 |
| Sep 6, 2024 | 87.40 | 88.85 | 86.60 | 86.60 | 86.60 | 65,430 |
| Sep 5, 2024 | 91.85 | 91.85 | 87.50 | 87.50 | 87.50 | 76,172 |
| Sep 4, 2024 | 91.35 | 92.45 | 90.50 | 92.00 | 92.00 | 80,399 |
| Sep 3, 2024 | 93.80 | 95.00 | 92.90 | 93.35 | 93.35 | 52,162 |
| Sep 2, 2024 | 94.30 | 94.30 | 92.95 | 93.75 | 93.75 | 25,196 |
| Aug 30, 2024 | 94.70 | 95.45 | 93.75 | 94.25 | 94.25 | 191,028 |
| Aug 29, 2024 | 91.65 | 94.65 | 91.65 | 94.60 | 94.60 | 64,803 |
| Aug 28, 2024 | 91.25 | 92.85 | 91.25 | 91.50 | 91.50 | 43,380 |
| Aug 27, 2024 | 89.70 | 91.50 | 89.55 | 91.50 | 91.50 | 60,029 |
| Aug 26, 2024 | 89.95 | 90.45 | 88.80 | 89.60 | 89.60 | 23,315 |
| Aug 23, 2024 | 91.10 | 91.75 | 90.05 | 90.50 | 90.50 | 37,733 |
| Aug 22, 2024 | 91.40 | 92.45 | 90.70 | 91.50 | 91.50 | 55,642 |
| Aug 21, 2024 | 90.35 | 91.55 | 89.85 | 91.40 | 91.40 | 53,986 |
| Aug 20, 2024 | 90.90 | 91.95 | 89.90 | 90.20 | 90.20 | - |
| Aug 19, 2024 | 88.75 | 90.50 | 88.70 | 90.50 | 90.50 | 39,691 |
| Aug 16, 2024 | 90.30 | 90.30 | 88.85 | 88.90 | 88.90 | 49,576 |
| Aug 15, 2024 | 89.25 | 90.10 | 88.15 | 89.65 | 89.65 | 31,611 |
| Aug 14, 2024 | 87.95 | 89.05 | 87.65 | 89.05 | 89.05 | 51,570 |
| Aug 13, 2024 | 87.50 | 87.80 | 86.30 | 87.10 | 87.10 | 41,866 |
| Aug 12, 2024 | 86.00 | 88.10 | 85.90 | 87.40 | 87.40 | 59,412 |
| Aug 9, 2024 | 86.95 | 87.60 | 86.00 | 86.95 | 86.95 | 33,486 |
| Aug 8, 2024 | 86.00 | 86.85 | 84.00 | 86.85 | 86.85 | 77,661 |
| Aug 7, 2024 | 86.00 | 87.70 | 86.00 | 86.85 | 86.85 | 66,684 |
| Aug 6, 2024 | 85.00 | 86.00 | 83.95 | 85.90 | 85.90 | 136,257 |
| Aug 5, 2024 | 81.35 | 84.55 | 80.10 | 84.15 | 84.15 | 105,049 |
| Aug 2, 2024 | 86.65 | 87.00 | 83.90 | 84.75 | 84.75 | 98,965 |
| Aug 1, 2024 | 87.95 | 89.05 | 87.10 | 88.60 | 88.60 | 92,226 |
| Jul 31, 2024 | 84.00 | 89.40 | 83.40 | 88.35 | 88.35 | 124,008 |
| Jul 30, 2024 | 86.20 | 87.65 | 85.80 | 86.15 | 86.15 | 58,619 |
| Jul 29, 2024 | 86.70 | 87.65 | 85.70 | 85.75 | 85.75 | 66,029 |
| Jul 26, 2024 | 85.90 | 86.75 | 85.10 | 86.40 | 86.40 | 63,254 |
| Jul 25, 2024 | 86.20 | 86.80 | 85.00 | 86.05 | 86.05 | 86,025 |
| Jul 24, 2024 | 90.15 | 91.20 | 86.90 | 87.05 | 87.05 | 100,110 |
| Jul 23, 2024 | 90.55 | 92.00 | 90.25 | 90.95 | 90.95 | 87,926 |
| Jul 22, 2024 | 90.35 | 90.35 | 89.00 | 89.80 | 89.80 | 77,860 |
| Jul 19, 2024 | 89.75 | 90.55 | 88.90 | 89.95 | 89.95 | 79,677 |
| Jul 18, 2024 | 90.55 | 91.30 | 89.30 | 89.30 | 89.30 | 93,254 |
| Jul 17, 2024 | 92.55 | 93.30 | 90.65 | 90.65 | 90.65 | 124,411 |
| Jul 16, 2024 | 92.90 | 93.65 | 92.55 | 93.15 | 93.15 | 44,565 |
| Jul 15, 2024 | 93.80 | 95.05 | 92.95 | 92.95 | 92.95 | 80,901 |
| Jul 12, 2024 | 92.70 | 93.50 | 92.00 | 93.50 | 93.50 | 81,341 |
| Jul 11, 2024 | 91.50 | 93.60 | 91.20 | 93.00 | 93.00 | 92,929 |
| Jul 10, 2024 | 91.10 | 92.65 | 90.35 | 91.85 | 91.85 | 86,497 |
| Jul 9, 2024 | 92.80 | 93.45 | 90.15 | 91.00 | 91.00 | 156,870 |
| Jul 8, 2024 | 92.60 | 94.90 | 92.60 | 93.70 | 93.70 | 94,785 |
| Jul 5, 2024 | 93.50 | 95.70 | 93.35 | 95.10 | 95.10 | 59,524 |
| Jul 4, 2024 | 93.95 | 94.05 | 92.50 | 93.25 | 93.25 | 40,635 |
| Jul 3, 2024 | 92.90 | 93.95 | 91.75 | 93.60 | 93.60 | 48,511 |
| Jul 2, 2024 | 93.00 | 93.00 | 89.80 | 92.10 | 92.10 | 72,728 |
| Jul 1, 2024 | 92.05 | 92.45 | 90.85 | 92.35 | 92.35 | 70,342 |
| Jun 28, 2024 | 93.35 | 93.35 | 91.85 | 91.85 | 91.85 | 85,559 |
| Jun 27, 2024 | 92.55 | 93.65 | 92.15 | 93.10 | 93.10 | 100,208 |
| Jun 26, 2024 | 92.40 | 93.95 | 92.20 | 92.80 | 92.80 | 91,559 |
| Jun 25, 2024 | 88.25 | 91.55 | 87.90 | 91.55 | 91.55 | 76,868 |
| Jun 24, 2024 | 90.90 | 90.90 | 87.80 | 88.65 | 88.65 | 71,520 |
| Jun 21, 2024 | 91.45 | 92.65 | 90.60 | 90.60 | 90.60 | 464,253 |
| Jun 20, 2024 | 91.10 | 92.30 | 90.80 | 91.75 | 91.75 | 55,621 |
| Jun 19, 2024 | 90.55 | 91.55 | 89.75 | 91.15 | 91.15 | 66,382 |
| Jun 18, 2024 | 90.25 | 92.00 | 89.95 | 90.65 | 90.65 | 100,701 |
| Jun 17, 2024 | 90.80 | 91.60 | 89.65 | 89.65 | 89.65 | 80,895 |
| Jun 14, 2024 | 92.25 | 92.80 | 90.20 | 90.70 | 90.70 | 66,137 |
| Jun 13, 2024 | 93.90 | 95.25 | 92.15 | 92.15 | 92.15 | 69,625 |
| Jun 12, 2024 | 93.70 | 94.15 | 91.80 | 93.90 | 93.90 | 73,407 |
| Jun 11, 2024 | 94.35 | 94.35 | 92.75 | 93.20 | 93.20 | 87,531 |
| Jun 10, 2024 | 93.45 | 94.95 | 93.45 | 94.10 | 94.10 | 75,727 |
| Jun 7, 2024 | 97.15 | 97.20 | 93.25 | 93.95 | 93.95 | 116,734 |
| Jun 6, 2024 | 91.70 | 98.20 | 91.60 | 96.90 | 96.90 | 218,287 |
| Jun 5, 2024 | 87.15 | 91.75 | 86.10 | 91.25 | 91.25 | 154,034 |
| Jun 4, 2024 | 87.25 | 88.05 | 86.15 | 86.60 | 86.60 | 97,282 |
| Jun 3, 2024 | 85.00 | 87.55 | 84.55 | 87.55 | 87.55 | 98,065 |
| May 31, 2024 | 84.30 | 84.65 | 82.80 | 83.55 | 83.55 | 304,946 |
| May 30, 2024 | 87.60 | 87.60 | 84.70 | 85.20 | 85.20 | 115,000 |
| May 29, 2024 | 88.40 | 89.20 | 86.60 | 87.65 | 87.65 | 93,593 |
| May 28, 2024 | 91.20 | 91.20 | 88.50 | 88.50 | 88.50 | 91,586 |
| May 27, 2024 | 91.50 | 91.70 | 90.75 | 91.05 | 91.05 | 21,533 |
| May 24, 2024 | 0.48 Dividend | |||||
| May 24, 2024 | 91.00 | 92.20 | 90.70 | 91.80 | 91.80 | 105,640 |
| May 23, 2024 | 92.00 | 93.20 | 91.10 | 92.30 | 91.82 | 99,652 |
| May 22, 2024 | 90.65 | 91.90 | 90.20 | 91.65 | 91.17 | 82,768 |
| May 21, 2024 | 88.80 | 90.80 | 88.60 | 90.75 | 90.28 | 122,748 |
| May 20, 2024 | 87.80 | 89.35 | 87.80 | 88.80 | 88.34 | 31,884 |
| May 17, 2024 | 86.75 | 88.25 | 86.05 | 87.75 | 87.29 | 71,379 |
| May 16, 2024 | 87.95 | 89.30 | 87.50 | 87.50 | 87.04 | 135,433 |
Related Tickers
AOF.DE ATOSS Software SE
132.60
-0.30%
FOO.DE Salesforce, Inc.
261.75
+0.58%
AOF.F ATOSS Software SE
132.00
+0.30%
CER.L Cerillion Plc
1,835.00
+5.46%
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.8600
0.00%
PO1.DE Performance One AG
1.5700
0.00%
ITU.DE Intuit Inc.
599.00
+0.96%
TR9.DE OTRS AG
18.75
0.00%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7200
+0.58%
MA10.DE Binect AG
2.0600
0.00%