XETRA - Delayed Quote EUR

Nemetschek SE (NEM.DE)

Compare
93.80 -1.65 (-1.73%)
At close: December 13 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
May 15, 2024 85.20 87.80 85.20 87.45 87.00 97,367
May 14, 2024 84.30 85.15 83.60 85.05 84.61 58,355
May 13, 2024 85.30 85.40 83.90 84.40 83.96 62,251
May 10, 2024 84.05 85.70 83.85 85.35 84.91 72,057
May 9, 2024 84.90 85.20 84.00 84.35 83.91 33,230
May 8, 2024 83.95 85.60 83.95 85.05 84.61 68,578
May 7, 2024 84.05 84.70 83.40 84.10 83.66 75,183
May 6, 2024 83.25 83.75 82.30 83.35 82.92 41,224
May 3, 2024 80.10 83.25 79.80 83.25 82.82 97,186
May 2, 2024 82.90 82.90 79.55 80.00 79.58 143,085
Apr 30, 2024 83.05 85.60 81.80 83.55 83.12 167,368
Apr 29, 2024 82.90 82.90 82.00 82.45 82.02 135,493
Apr 26, 2024 82.10 83.20 81.90 82.80 82.37 82,575
Apr 25, 2024 81.55 82.65 80.65 81.25 80.83 90,987
Apr 24, 2024 82.25 83.80 81.90 82.75 82.32 86,217
Apr 23, 2024 81.75 82.10 80.60 81.80 81.37 82,662
Apr 22, 2024 79.85 81.35 79.30 80.55 80.13 93,642
Apr 19, 2024 80.50 81.65 79.40 79.55 79.14 129,290
Apr 18, 2024 84.20 84.20 81.50 81.70 81.28 125,678
Apr 17, 2024 85.35 86.00 84.10 84.10 83.66 51,945
Apr 16, 2024 85.20 86.15 84.75 85.85 85.40 73,709
Apr 15, 2024 84.55 87.95 84.55 86.55 86.10 82,854
Apr 12, 2024 87.25 87.85 84.65 85.25 84.81 73,158
Apr 11, 2024 85.80 86.60 84.95 86.60 86.15 56,680
Apr 10, 2024 87.15 87.15 84.40 85.80 85.35 71,384
Apr 9, 2024 88.60 88.60 86.55 86.75 86.30 76,535
Apr 8, 2024 89.45 89.70 88.00 88.90 88.44 53,506
Apr 5, 2024 87.20 89.70 86.55 89.35 88.89 111,300
Apr 4, 2024 88.40 88.95 86.95 88.50 88.04 70,357
Apr 3, 2024 87.90 88.65 86.80 88.65 88.19 118,381
Apr 2, 2024 91.80 92.00 87.60 87.60 87.14 189,393
Mar 28, 2024 93.04 93.04 90.88 91.72 91.24 75,156
Mar 27, 2024 92.36 93.22 91.62 93.00 92.52 132,850
Mar 26, 2024 90.48 92.46 90.24 92.18 91.70 125,055
Mar 25, 2024 90.06 90.86 89.16 90.36 89.89 125,809
Mar 22, 2024 86.54 90.80 85.88 89.94 89.47 191,253
Mar 21, 2024 85.50 87.94 82.00 86.94 86.49 293,441
Mar 20, 2024 86.94 87.50 85.80 87.46 87.01 140,549
Mar 19, 2024 85.48 86.34 84.50 86.34 85.89 84,079
Mar 18, 2024 84.56 86.14 84.26 85.66 85.21 109,952
Mar 15, 2024 86.04 87.06 83.24 83.56 83.13 502,463
Mar 14, 2024 87.36 87.58 84.86 86.18 85.73 123,526
Mar 13, 2024 88.16 88.72 87.02 87.10 86.65 133,264
Mar 12, 2024 86.86 88.10 86.24 88.00 87.54 79,705
Mar 11, 2024 85.72 87.28 84.04 86.64 86.19 87,778
Mar 8, 2024 88.00 88.16 87.12 87.76 87.30 73,887
Mar 7, 2024 87.62 88.10 86.50 88.00 87.54 116,548
Mar 6, 2024 86.50 87.80 85.28 87.64 87.18 113,662
Mar 5, 2024 88.50 88.74 85.46 86.32 85.87 104,396
Mar 4, 2024 88.28 89.00 88.12 88.88 88.42 68,736
Mar 1, 2024 88.90 89.70 86.32 88.04 87.58 56,886
Feb 29, 2024 87.02 89.04 87.02 88.18 87.72 210,233
Feb 28, 2024 86.70 87.06 85.32 87.06 86.61 95,563
Feb 27, 2024 86.60 87.14 85.52 86.58 86.13 84,682
Feb 26, 2024 87.42 88.80 86.48 86.48 86.03 98,748
Feb 23, 2024 87.70 88.24 87.14 87.40 86.95 54,070
Feb 22, 2024 86.70 89.04 86.22 88.22 87.76 103,564
Feb 21, 2024 84.94 85.26 84.20 84.88 84.44 64,920
Feb 20, 2024 85.62 86.02 83.82 84.72 84.28 48,504
Feb 19, 2024 85.54 86.28 84.12 85.98 85.53 59,128
Feb 16, 2024 86.06 86.70 85.42 86.36 85.91 85,487
Feb 15, 2024 87.76 87.96 84.34 85.18 84.74 108,098
Feb 14, 2024 86.70 87.36 86.18 87.00 86.55 83,115
Feb 13, 2024 87.80 88.00 84.88 86.78 86.33 135,201
Feb 12, 2024 90.72 90.98 87.64 88.66 88.20 68,016
Feb 9, 2024 89.60 90.56 88.30 90.18 89.71 191,157
Feb 8, 2024 86.10 90.80 86.10 90.48 90.01 192,989
Feb 7, 2024 84.68 85.30 84.26 84.56 84.12 162,186
Feb 6, 2024 85.16 85.44 83.92 84.86 84.42 63,175
Feb 5, 2024 85.06 86.12 84.50 84.72 84.28 108,419
Feb 2, 2024 86.84 87.14 83.50 83.80 83.36 106,889
Feb 1, 2024 86.48 86.58 85.22 86.02 85.57 94,731
Jan 31, 2024 85.24 86.64 84.82 86.02 85.57 129,070
Jan 30, 2024 84.90 87.08 84.24 86.90 86.45 110,069
Jan 29, 2024 83.32 85.24 82.28 84.56 84.12 96,259
Jan 26, 2024 85.18 85.20 83.48 83.66 83.22 118,354
Jan 25, 2024 86.24 87.34 85.28 86.52 86.07 114,360
Jan 24, 2024 85.50 87.06 85.12 86.38 85.93 95,457
Jan 23, 2024 85.26 86.02 84.00 85.14 84.70 190,634
Jan 22, 2024 81.50 86.24 81.50 86.08 85.63 269,035
Jan 19, 2024 79.96 80.76 78.94 80.54 80.12 133,759
Jan 18, 2024 77.98 80.06 77.94 79.52 79.11 187,239
Jan 17, 2024 76.36 77.28 76.20 77.28 76.88 97,287
Jan 16, 2024 75.98 76.90 75.50 76.88 76.48 89,358
Jan 15, 2024 77.96 78.06 76.00 76.50 76.10 109,849
Jan 12, 2024 76.18 78.46 76.16 78.26 77.85 165,279
Jan 11, 2024 76.12 76.76 75.72 75.82 75.43 86,066
Jan 10, 2024 75.60 75.70 74.80 75.62 75.23 133,270
Jan 9, 2024 75.12 75.36 74.22 74.84 74.45 79,431
Jan 8, 2024 73.94 75.02 73.10 74.82 74.43 66,418
Jan 5, 2024 73.54 74.24 73.00 73.72 73.34 123,422
Jan 4, 2024 75.06 75.32 72.82 74.06 73.67 147,352
Jan 3, 2024 76.02 76.70 75.16 75.38 74.99 121,623
Jan 2, 2024 78.82 78.94 76.04 76.18 75.78 95,580
Dec 29, 2023 78.22 78.54 78.22 78.48 78.07 34,647
Dec 28, 2023 78.04 78.60 77.66 78.22 77.81 53,899
Dec 27, 2023 77.74 78.26 77.42 78.06 77.65 67,984
Dec 22, 2023 78.28 78.56 76.84 77.54 77.14 107,166
Dec 21, 2023 78.76 79.20 78.12 78.74 78.33 162,101
Dec 20, 2023 79.70 80.02 78.44 79.12 78.71 166,445
Dec 19, 2023 80.00 81.04 79.80 80.08 79.66 92,065
Dec 18, 2023 78.98 79.62 78.64 79.26 78.85 94,570
Dec 15, 2023 78.24 79.58 77.24 79.18 78.77 296,412
Dec 14, 2023 80.70 81.96 77.92 77.98 77.57 234,910
Dec 13, 2023 79.80 81.80 79.76 80.46 80.04 161,957

Related Tickers

MUM.DE Mensch und Maschine Software SE
53.20
-2.74%
 
AOF.DE ATOSS Software SE
119.40
+0.84%
 
AOF.F ATOSS Software SE
118.60
-0.50%
 
VIT-B.ST Vitec Software Group AB (publ)
510.50
-0.49%
 
FNOX.ST Fortnox AB (publ)
73.14
+0.61%
 
TR9.DE OTRS AG
17.20
0.00%
 
MUM.MU Mensch und Maschine Software SE
53.30
-1.30%
 
MA10.DE Binect AG
1.7700
+0.57%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
2.0400
0.00%
 
ITU.DE Intuit Inc.
627.80
-0.98%