Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Nemetschek SE (NEM0.F)

21.40
+1.00
+(4.90%)
At close: April 25 at 3:49:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.4021.4020.4021.4021.40-
Apr 24, 202520.4020.4020.4020.4020.40-
Apr 23, 202520.0020.2020.0020.2020.20-
Apr 22, 202519.5019.5019.4019.4019.40-
Apr 17, 202520.0020.0020.0020.0020.00-
Apr 16, 202520.0020.0020.0020.0020.00-
Apr 15, 202519.6020.8019.6020.6020.60-
Apr 14, 202519.5019.5019.5019.5019.50-
Apr 11, 202519.2019.2019.2019.2019.20-
Apr 10, 202519.6019.6019.6019.6019.60-
Apr 9, 202517.7018.1017.7018.1018.10-
Apr 8, 202518.2018.2018.2018.2018.20-
Apr 7, 202517.7017.8017.7017.8017.80-
Apr 4, 202519.0019.0017.8017.8017.80-
Apr 3, 202519.7019.7019.6019.6019.60-
Apr 2, 202519.9020.2019.9020.2020.20-
Apr 1, 202519.9019.9019.9019.9019.90-
Mar 31, 202520.2020.2020.2020.2020.20-
Mar 28, 202520.6020.6020.4020.4020.40-
Mar 27, 202521.0021.0021.0021.0021.00-
Mar 26, 202521.8021.8021.6021.6021.60-
Mar 25, 202521.2021.2021.2021.2021.20-
Mar 24, 202520.8020.8020.8020.8020.80-
Mar 21, 202521.2021.2021.2021.2021.20-
Mar 20, 202521.8021.8021.8021.8021.80-
Mar 19, 202521.4022.6021.4021.8021.805
Mar 18, 202521.6021.8021.6021.8021.80-
Mar 17, 202521.4022.2021.4022.2022.20-
Mar 14, 202523.0023.0023.0023.0023.00-
Mar 13, 202521.2023.2021.2023.2023.20100
Mar 12, 202521.0021.0021.0021.0021.00-
Mar 11, 202521.2021.2020.6020.6020.601,000
Mar 10, 202521.6021.6021.6021.6021.60-
Mar 7, 202522.4022.4022.4022.4022.40-
Mar 6, 202522.6026.0022.6026.0026.001,000
Mar 5, 202521.2021.2021.2021.2021.20-
Mar 4, 202521.6021.6021.6021.6021.60-
Mar 3, 202521.4021.4021.4021.4021.40-
Feb 28, 202521.4021.6021.4021.6021.60-
Feb 27, 202522.4022.4022.4022.4022.40-
Feb 26, 202522.4022.4022.4022.4022.40-
Feb 25, 202522.0022.0022.0022.0022.00-
Feb 24, 202522.6022.6022.2022.2022.2070
Feb 21, 202522.4022.4022.4022.4022.4030
Feb 20, 202523.4023.4023.4023.4023.40-
Feb 19, 202523.8023.8023.8023.8023.80-
Feb 18, 202523.8023.8023.8023.8023.80-
Feb 17, 202523.4023.4023.4023.4023.40-
Feb 14, 202523.6023.6023.6023.6023.60-
Feb 13, 202523.6023.6023.6023.6023.60-
Feb 12, 202523.4023.4023.4023.4023.40-
Feb 11, 202523.2023.2023.2023.2023.20-
Feb 10, 202523.0023.0023.0023.0023.00-
Feb 7, 202521.2023.2021.2023.2023.2050
Feb 6, 202521.2021.2021.2021.2021.20-
Feb 5, 202522.4022.4022.4022.4022.40-
Feb 4, 202522.2024.4022.2024.4024.4070
Feb 3, 202521.6021.6021.6021.6021.60-
Jan 31, 202521.0021.0021.0021.0021.00-
Jan 30, 202521.0021.0021.0021.0021.00-
Jan 29, 202521.0021.0021.0021.0021.00-
Jan 28, 202521.0021.0021.0021.0021.00-
Jan 27, 202521.0021.0021.0021.0021.00-
Jan 24, 202521.0021.0021.0021.0021.00-
Jan 23, 202521.0021.0021.0021.0021.00-
Jan 22, 202520.8020.8020.8020.8020.80-
Jan 21, 202520.6022.8020.6022.8022.805
Jan 20, 202518.6018.6018.6018.6018.60-
Jan 17, 202518.7018.7018.7018.7018.70-
Jan 16, 202518.7018.7018.7018.7018.70-
Jan 15, 202518.1018.1018.1018.1018.10-
Jan 14, 202518.0018.0017.9017.9017.90-
Jan 13, 202518.6018.6017.9017.9017.90-
Jan 10, 202518.6018.6018.6018.6018.60-
Jan 9, 202518.1018.1018.1018.1018.10-
Jan 8, 202518.0018.0018.0018.0018.00-
Jan 7, 202518.2018.3018.2018.3018.30-
Jan 6, 202517.8017.8017.8017.8017.80-
Jan 3, 202517.8017.8017.8017.8017.80-
Jan 2, 202517.7017.7017.7017.7017.70-
Dec 30, 202417.8017.8017.8017.8017.80-
Dec 27, 202417.9018.0017.9018.0018.00-
Dec 23, 202417.6017.6017.6017.6017.60-
Dec 20, 202417.4017.4017.4017.4017.40-
Dec 19, 202417.4017.4017.4017.4017.40-
Dec 18, 202417.2017.2017.2017.2017.20-
Dec 17, 202417.5017.5017.5017.5017.50-
Dec 16, 202417.7017.7017.7017.7017.70-
Dec 13, 202418.1018.1018.1018.1018.10-
Dec 12, 202418.2018.2018.2018.2018.20-
Dec 11, 202418.6018.6018.6018.6018.60-
Dec 10, 202418.9018.9018.9018.9018.90-
Dec 9, 202419.2020.8019.2020.8020.80200
Dec 6, 202419.3019.3019.3019.3019.30-
Dec 5, 202419.4019.4019.4019.4019.40-
Dec 4, 202418.8018.8018.8018.8018.80-
Dec 3, 202418.7018.7018.7018.7018.70-
Dec 2, 202418.6018.6018.6018.6018.60-
Nov 29, 202418.3018.3018.3018.3018.30-
Nov 28, 202418.5018.5018.4018.4018.40-
Nov 27, 202418.4018.6018.4018.6018.60-
Nov 26, 202418.6018.6018.6018.6018.60-
Nov 25, 202419.0019.0019.0019.0019.00-
Nov 22, 202418.8018.8018.8018.8018.80-
Nov 21, 202419.0019.0018.9018.9018.90-
Nov 20, 202418.8018.8018.8018.8018.80-
Nov 19, 202418.7018.8018.6018.6018.6050
Nov 18, 202418.9018.9018.9018.9018.90-
Nov 15, 202419.1019.1018.9018.9018.90-
Nov 14, 202419.5019.5019.5019.5019.50-
Nov 13, 202419.6019.6019.5019.5019.50-
Nov 12, 202419.7019.7019.7019.7019.70-
Nov 11, 202419.2019.2019.2019.2019.20-
Nov 8, 202420.0020.0020.0020.0020.00-
Nov 7, 202419.1019.1019.1019.1019.10-
Nov 6, 202419.0019.0018.0018.0018.0060
Nov 5, 202418.6019.0018.6019.0019.00-
Nov 4, 202419.0019.0019.0019.0019.00-
Nov 1, 202418.9018.9018.9018.9018.90-
Oct 31, 202419.0019.0018.8018.8018.80-
Oct 30, 202419.3019.3019.0019.0019.00-
Oct 29, 202419.3019.3019.1019.1019.10-
Oct 28, 202419.3019.4019.3019.4019.40-
Oct 25, 202419.5019.5019.5019.5019.50-
Oct 24, 202419.3019.3019.3019.3019.30-
Oct 23, 202419.3019.3019.3019.3019.30-
Oct 22, 202419.2019.2019.2019.2019.20-
Oct 21, 202419.2019.2019.2019.2019.20-
Oct 18, 202419.0019.0019.0019.0019.00-
Oct 17, 202419.3019.3019.3019.3019.30-
Oct 16, 202418.9018.9018.9018.9018.90-
Oct 15, 202419.2019.2019.2019.2019.20-
Oct 14, 202418.7018.7018.7018.7018.70-
Oct 11, 202418.3018.3018.3018.3018.30-
Oct 10, 202418.3018.3018.3018.3018.30-
Oct 9, 202418.2018.2018.2018.2018.20-
Oct 8, 202417.6017.6017.6017.6017.60-
Oct 7, 202418.1018.1018.1018.1018.10-
Oct 4, 202417.6017.6017.6017.6017.60-
Oct 3, 202417.6017.6017.6017.6017.60-
Oct 2, 202417.6017.6017.6017.6017.60-
Oct 1, 202417.6017.6017.6017.6017.60-
Sep 30, 202417.9018.0017.9018.0018.00-
Sep 27, 202417.8017.8017.8017.8017.80-
Sep 26, 202417.3017.3017.3017.3017.30-
Sep 25, 202416.7016.7016.7016.7016.70-
Sep 24, 202417.2017.2017.2017.2017.20-
Sep 23, 202417.0017.0017.0017.0017.00-
Sep 20, 202417.0017.0017.0017.0017.00-
Sep 19, 202416.6016.6016.6016.6016.60-
Sep 18, 202416.5016.5016.5016.5016.50-
Sep 17, 202416.7016.7016.7016.7016.70-
Sep 16, 202416.8016.8016.8016.8016.80-
Sep 13, 202416.9016.9016.9016.9016.90-
Sep 12, 202417.1017.1017.1017.1017.10-
Sep 11, 202416.8016.8016.8016.8016.80-
Sep 10, 202416.6016.9016.6016.9016.90-
Sep 9, 202416.4016.4016.4016.4016.40-
Sep 6, 202416.5016.7016.5016.7016.70-
Sep 5, 202417.3017.3017.3017.3017.30-
Sep 4, 202417.4017.4017.4017.4017.40-
Sep 3, 202417.7017.7017.7017.7017.70-
Sep 2, 202417.8019.0017.8019.0019.002
Aug 30, 202417.9018.0017.9018.0018.0055
Aug 29, 202417.3018.3017.3018.3018.30-
Aug 28, 202417.3017.3017.3017.3017.30-
Aug 27, 202416.9016.9016.9016.9016.90-
Aug 26, 202417.0017.0017.0017.0017.00-
Aug 23, 202417.3017.3017.3017.3017.30-
Aug 22, 202417.3017.3017.3017.3017.30-
Aug 21, 202417.1017.1017.1017.1017.10-
Aug 20, 202417.1017.1017.1017.1017.10-
Aug 19, 202416.7016.7016.7016.7016.70-
Aug 16, 202416.9016.9016.9016.9016.90-
Aug 15, 202416.9016.9016.9016.9016.90-
Aug 14, 202416.5016.7016.5016.7016.70-
Aug 13, 202416.5016.5016.5016.5016.50-
Aug 12, 202416.4016.4016.4016.4016.40-
Aug 9, 202416.4016.4016.4016.4016.40-
Aug 8, 202416.3016.3016.3016.3016.30-
Aug 7, 202416.3016.3016.3016.3016.30-
Aug 6, 202415.9015.9015.9015.9015.90-
Aug 5, 202415.5015.5015.5015.5015.50-
Aug 2, 202416.4016.4016.4016.4016.40-
Aug 1, 202416.6016.6016.6016.6016.60-
Jul 31, 202416.1016.1016.1016.1016.10-
Jul 30, 202416.1016.1016.1016.1016.10-
Jul 29, 202416.4016.4016.4016.4016.40-
Jul 26, 202416.2016.2016.2016.2016.20-
Jul 25, 202416.3016.3016.3016.3016.30-
Jul 24, 202416.5016.5016.5016.5016.50-
Jul 23, 202416.5016.5016.5016.5016.50-
Jul 22, 202416.5016.5016.5016.5016.50-
Jul 19, 202416.5016.5016.5016.5016.50-
Jul 18, 202416.5016.5016.5016.5016.50-
Jul 17, 202416.5016.5016.5016.5016.50-
Jul 16, 202416.5016.5016.5016.5016.50-
Jul 15, 202417.3018.0017.3018.0018.003,446
Jul 12, 202416.5016.5016.5016.5016.50-
Jul 11, 202416.5016.5016.5016.5016.50-
Jul 10, 202416.5016.5016.5016.5016.50-
Jul 9, 202416.5016.5016.5016.5016.50-
Jul 8, 202418.0018.0018.0018.0018.00-
Jul 5, 202417.7017.7017.7017.7017.70-
Jul 4, 202417.7017.7017.7017.7017.70-
Jul 3, 202417.4017.4017.4017.4017.40-
Jul 2, 202417.7017.7017.7017.7017.70-
Jul 1, 202417.5017.5017.3017.4017.40-
Jun 28, 202417.6017.6017.6017.6017.60-
Jun 27, 202417.6017.6017.6017.6017.60-
Jun 26, 202417.4017.4017.4017.4017.40-
Jun 25, 202416.6016.6016.6016.6016.60-
Jun 24, 202417.1017.1017.1017.1017.10-
Jun 21, 202417.3017.3017.3017.3017.30-
Jun 20, 202417.3017.3017.3017.3017.30-
Jun 19, 202417.1017.1017.1017.1017.10-
Jun 18, 202417.0017.0017.0017.0017.00-
Jun 17, 202417.1017.4017.1017.4017.40-
Jun 14, 202417.5017.5017.5017.5017.50100
Jun 13, 202417.7017.7017.7017.7017.70-
Jun 12, 202417.7017.7017.7017.7017.70-
Jun 11, 202417.8021.0017.8021.0021.00100
Jun 10, 202417.7017.7017.7017.7017.70-
Jun 7, 202418.3018.3018.3018.3018.30-
Jun 6, 202417.2020.2017.2020.2020.20100
Jun 5, 202416.4016.4016.4016.4016.40-
Jun 4, 202416.4016.4016.4016.4016.40-
Jun 3, 202415.9015.9015.9015.9015.90-
May 31, 202416.0016.0016.0016.0016.00-
May 30, 202416.4016.5016.4016.5016.50-
May 29, 202416.6016.6016.6016.6016.60-
May 28, 202417.3017.3017.3017.3017.30-
May 27, 202417.2019.2017.2019.2019.2020
May 24, 202417.1017.1017.1017.1017.10-
May 23, 2024 0.09166136 Dividend
May 23, 202417.3017.3017.3017.3017.30-
May 22, 202417.1017.1017.1017.1017.00-
May 21, 202416.7016.7016.7016.7016.60-
May 20, 202416.6018.8016.6018.8018.6930
May 17, 202416.4016.4016.4016.4016.30-
May 16, 202416.5016.5016.5016.5016.40-
May 15, 202416.0016.0016.0016.0015.90-
May 14, 202415.8019.3015.8019.3019.18340
May 13, 202416.1016.1016.1016.1016.00-
May 10, 202415.9015.9015.8015.8015.7010
May 9, 202416.0016.0015.8015.8015.70-
May 8, 202415.8015.8015.8015.8015.70-
May 7, 202415.7015.7015.7015.7015.60-
May 6, 202415.5017.6015.5017.6017.4910
May 3, 202415.1015.1015.1015.1015.01-
May 2, 202415.6015.6015.6015.6015.50-
Apr 30, 202415.5015.5015.5015.5015.41-
Apr 29, 202415.6015.6015.6015.6015.50-
Apr 26, 202415.4015.4015.4015.4015.31-
Apr 25, 202415.5015.5015.5015.5015.41-

Related Tickers

IVU.F IVU Traffic Technologies AG
17.20
-0.58%
 
ADB.F Adobe Inc.
324.85
+3.14%
 
DSYA.F Dassault Systèmes SE
32.66
+2.45%
 
CDS.F Cadence Design Systems, Inc.
250.15
+6.42%
 
DASTY Dassault Systèmes SE
37.07
-0.13%
 
TEAM Atlassian Corporation
228.68
+1.60%
 
SAP SAP SE
277.95
+1.61%