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

OTC Markets OTCPK - Delayed Quote USD

Nemetschek SE (NEMKY)

20.50
0.00
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.5020.5020.5020.5020.50-
Apr 24, 202520.5020.5020.5020.5020.50-
Apr 23, 202520.5020.5020.5020.5020.50-
Apr 22, 202520.5020.5020.5020.5020.50-
Apr 21, 202520.5020.5020.5020.5020.50-
Apr 17, 202520.5020.5020.5020.5020.50-
Apr 16, 202520.5020.5020.5020.5020.50-
Apr 15, 202520.5020.5020.5020.5020.50-
Apr 14, 202520.5020.5020.5020.5020.50-
Apr 11, 202520.5020.5020.5020.5020.50-
Apr 10, 202520.5020.5020.5020.5020.50-
Apr 9, 202520.4622.9920.4620.5020.50806
Apr 8, 202523.7223.7222.1822.1822.18548
Apr 7, 202522.5022.5022.5022.5022.50-
Apr 4, 202522.5022.5022.5022.5022.50-
Apr 3, 202522.5022.5022.5022.5022.50192
Apr 2, 202522.5722.5722.5722.5722.57-
Apr 1, 202522.5722.5722.5722.5722.57-
Mar 31, 202522.5722.5722.5722.5722.57321
Mar 28, 202526.0026.0026.0026.0026.00161
Mar 27, 202525.8425.8425.8425.8425.84-
Mar 26, 202525.8425.8425.8425.8425.84-
Mar 25, 202527.1027.1025.8425.8425.84714
Mar 24, 202525.5025.5025.5025.5025.50-
Mar 21, 202525.5025.5025.5025.5025.50-
Mar 20, 202525.5025.5025.5025.5025.50-
Mar 19, 202525.5025.5025.5025.5025.50-
Mar 18, 202525.5025.5025.5025.5025.50-
Mar 17, 202525.5025.5025.5025.5025.50-
Mar 14, 202525.5025.5025.5025.5025.50152
Mar 13, 202526.1826.1826.1826.1826.18110
Mar 12, 202526.9026.9026.9026.9026.90100
Mar 11, 202523.2423.2423.2423.2423.241,053
Mar 10, 202526.4826.4826.4826.4826.481,456
Mar 7, 202526.3026.3026.3026.3026.30-
Mar 6, 202525.2126.3025.2126.3026.301,213
Mar 5, 202522.4022.4022.4022.4022.40-
Mar 4, 202522.4022.4022.4022.4022.40228
Mar 3, 202525.9225.9225.9225.9225.92-
Feb 28, 202525.9225.9225.9225.9225.92-
Feb 27, 202525.9225.9225.9225.9225.92-
Feb 26, 202525.9225.9225.9225.9225.92-
Feb 25, 202527.2127.2125.9225.9225.92995
Feb 24, 202523.5023.5023.5023.5023.50100
Feb 21, 202520.9820.9820.9820.9820.98-
Feb 20, 202520.9820.9820.9820.9820.98-
Feb 19, 202520.9820.9820.9820.9820.98-
Feb 18, 202520.9820.9820.9820.9820.98-
Feb 14, 202520.9820.9820.9820.9820.98-
Feb 13, 202520.9820.9820.9820.9820.98-
Feb 12, 202520.9820.9820.9820.9820.98-
Feb 11, 202520.9820.9820.9820.9820.98-
Feb 10, 202520.9820.9820.9820.9820.98-
Feb 7, 202520.9820.9820.9820.9820.98-
Feb 6, 202520.9820.9820.9820.9820.98-
Feb 5, 202520.9820.9820.9820.9820.98-
Feb 4, 202520.9820.9820.9820.9820.98-
Feb 3, 202520.9820.9820.9820.9820.98-
Jan 31, 202520.9820.9820.9820.9820.98-
Jan 30, 202520.9820.9820.9820.9820.98-
Jan 29, 202520.9820.9820.9820.9820.98-
Jan 28, 202520.9820.9820.9820.9820.98-
Jan 27, 202520.9820.9820.9820.9820.98-
Jan 24, 202520.9820.9820.9820.9820.98-
Jan 23, 202520.9820.9820.9820.9820.98-
Jan 22, 202520.9820.9820.9820.9820.98-
Jan 21, 202520.9820.9820.9820.9820.98-
Jan 17, 202520.9820.9820.9820.9820.981,050
Jan 16, 202518.5518.5518.5518.5518.55-
Jan 15, 202518.5518.5518.5518.5518.55-
Jan 14, 202518.5518.5518.5518.5518.55165
Jan 13, 202518.4518.4518.4518.4518.45-
Jan 10, 202518.4518.4518.4518.4518.45-
Jan 8, 202518.4518.4518.4518.4518.45-
Jan 7, 202518.4518.4518.4518.4518.45-
Jan 6, 202518.4518.4518.4518.4518.45-
Jan 3, 202518.4518.4518.4518.4518.45233
Jan 2, 202521.6721.6721.6721.6721.67-
Dec 31, 202421.6721.6721.6721.6721.67-
Dec 30, 202421.6721.6721.6721.6721.67-
Dec 27, 202421.6721.6721.6721.6721.67-
Dec 26, 202421.6721.6721.6721.6721.67-
Dec 24, 202421.6721.6721.6721.6721.67-
Dec 23, 202421.6721.6721.6721.6721.67-
Dec 20, 202421.6721.6721.6721.6721.67-
Dec 19, 202421.6721.6721.6721.6721.67-
Dec 18, 202421.6721.6721.6721.6721.67-
Dec 17, 202421.6721.6721.6721.6721.67100
Dec 16, 202423.3223.3223.3223.3223.32-
Dec 13, 202423.3223.3223.3223.3223.32-
Dec 12, 202423.3223.3223.3223.3223.32-
Dec 11, 202423.3223.3223.3223.3223.32447
Dec 10, 202421.4021.4021.4021.4021.40-
Dec 9, 202421.4021.4021.4021.4021.40200
Dec 6, 202421.8021.8021.8021.8021.80-
Dec 5, 202421.8021.8021.8021.8021.80-
Dec 4, 202421.8021.8021.8021.8021.80-
Dec 3, 202421.8021.8021.8021.8021.80-
Dec 2, 202421.8021.8021.8021.8021.80-
Nov 29, 202421.8021.8021.8021.8021.80-
Nov 27, 202421.8021.8021.8021.8021.80-
Nov 26, 202421.8021.8021.8021.8021.80-
Nov 25, 202421.8021.8021.8021.8021.80-
Nov 22, 202421.8021.8021.8021.8021.80-
Nov 21, 202421.8021.8021.8021.8021.80-
Nov 20, 202421.8021.8021.8021.8021.80-
Nov 19, 202421.8021.8021.8021.8021.80-
Nov 18, 202421.8021.8021.8021.8021.80-
Nov 15, 202421.8021.8021.8021.8021.80-
Nov 14, 202421.8021.8021.8021.8021.80-
Nov 13, 202421.8021.8021.8021.8021.80-
Nov 12, 202421.8021.8021.8021.8021.80-
Nov 11, 202421.8021.8021.8021.8021.80-
Nov 8, 202421.8021.8021.8021.8021.80-
Nov 7, 202421.8021.8021.8021.8021.80-
Nov 6, 202421.8021.8021.8021.8021.80-
Nov 5, 202421.8021.8021.8021.8021.80-
Nov 4, 202421.8021.8021.8021.8021.80-
Nov 1, 202421.8021.8021.8021.8021.80103
Oct 31, 202422.0022.0022.0022.0022.00-
Oct 30, 202422.0022.0022.0022.0022.00-
Oct 29, 202422.0022.0022.0022.0022.00-
Oct 28, 202422.0022.0022.0022.0022.00-
Oct 25, 202422.0022.0022.0022.0022.00-
Oct 24, 202422.0022.0022.0022.0022.00-
Oct 23, 202421.9022.0021.9022.0022.00525
Oct 22, 202423.8423.8423.8423.8423.84-
Oct 21, 202423.8423.8423.8423.8423.84175
Oct 18, 202418.2018.2018.2018.2018.20-
Oct 17, 202418.2018.2018.2018.2018.20-
Oct 16, 202418.2018.2018.2018.2018.20-
Oct 15, 202418.2018.2018.2018.2018.20-
Oct 14, 202418.2018.2018.2018.2018.20-
Oct 11, 202418.2018.2018.2018.2018.20-
Oct 10, 202418.2018.2018.2018.2018.20-
Oct 9, 202418.2018.2018.2018.2018.20-
Oct 8, 202418.2018.2018.2018.2018.20-
Oct 7, 202418.2018.2018.2018.2018.20-
Oct 4, 202418.2018.2018.2018.2018.20-
Oct 3, 202418.2018.2018.2018.2018.20-
Oct 2, 202418.2018.2018.2018.2018.20-
Oct 1, 202418.2018.2018.2018.2018.20-
Sep 30, 202418.2018.2018.2018.2018.20-
Sep 27, 202418.2018.2018.2018.2018.20-
Sep 26, 202418.2018.2018.2018.2018.20-
Sep 25, 202418.2018.2018.2018.2018.20-
Sep 24, 202418.2018.2018.2018.2018.20-
Sep 23, 202418.2018.2018.2018.2018.20-
Sep 20, 202418.2018.2018.2018.2018.20-
Sep 19, 202418.2018.2018.2018.2018.20-
Sep 18, 202418.2018.2018.2018.2018.20-
Sep 17, 202418.2018.2018.2018.2018.20-
Sep 16, 202418.2018.2018.2018.2018.20-
Sep 13, 202418.2018.2018.2018.2018.20-
Sep 12, 202418.2018.2018.2018.2018.20-
Sep 11, 202418.2018.2018.2018.2018.20-
Sep 10, 202418.2018.2018.2018.2018.20-
Sep 9, 202418.2018.2018.2018.2018.20-
Sep 6, 202418.2018.2018.2018.2018.20-
Sep 5, 202418.2018.2018.2018.2018.20-
Sep 4, 202418.2018.2018.2018.2018.20-
Sep 3, 202418.2018.2018.2018.2018.20-
Aug 30, 202418.2018.2018.2018.2018.20-
Aug 29, 202418.2018.2018.2018.2018.20-
Aug 28, 202418.2018.2018.2018.2018.20-
Aug 27, 202418.2018.2018.2018.2018.20-
Aug 26, 202418.2018.2018.2018.2018.20-
Aug 23, 202418.2018.2018.2018.2018.20-
Aug 22, 202418.2018.2018.2018.2018.20-
Aug 21, 202418.2018.2018.2018.2018.20-
Aug 20, 202418.2018.2018.2018.2018.20-
Aug 19, 202418.2018.2018.2018.2018.20-
Aug 16, 202418.2018.2018.2018.2018.20-
Aug 15, 202418.2018.2018.2018.2018.20-
Aug 14, 202418.2018.2018.2018.2018.20-
Aug 13, 202418.2018.2018.2018.2018.20-
Aug 12, 202418.2018.2018.2018.2018.20-
Aug 9, 202418.2018.2018.2018.2018.20-
Aug 8, 202418.2018.2018.2018.2018.20-
Aug 7, 202418.2018.2018.2018.2018.20-
Aug 6, 202418.2018.2018.2018.2018.20-
Aug 5, 202418.2018.2018.2018.2018.20-
Aug 2, 202418.2018.2018.2018.2018.20-
Aug 1, 202418.2018.2018.2018.2018.20-
Jul 31, 202418.2018.2018.2018.2018.20-
Jul 30, 202418.2018.2018.2018.2018.20-
Jul 29, 202418.2018.2018.2018.2018.20-
Jul 26, 202418.2018.2018.2018.2018.20-
Jul 25, 202418.2018.2018.2018.2018.20-
Jul 24, 202418.2018.2018.2018.2018.20-
Jul 23, 202418.2018.2018.2018.2018.20-
Jul 22, 202418.2018.2018.2018.2018.20-
Jul 19, 202418.2018.2018.2018.2018.20-
Jul 18, 202418.2018.2018.2018.2018.20-
Jul 17, 202418.2018.2018.2018.2018.20-
Jul 16, 202418.2018.2018.2018.2018.20-
Jul 15, 202418.2018.2018.2018.2018.20-
Jul 12, 202418.2018.2018.2018.2018.20-
Jul 11, 202418.2018.2018.2018.2018.20-
Jul 10, 202418.2018.2018.2018.2018.20-
Jul 9, 202418.2018.2018.2018.2018.20-
Jul 8, 202418.2018.2018.2018.2018.20-
Jul 5, 202418.2018.2018.2018.2018.20-
Jul 3, 202418.2018.2018.2018.2018.20-
Jul 2, 202418.2018.2018.2018.2018.20-
Jul 1, 202418.2018.2018.2018.2018.20-
Jun 28, 202418.2018.2018.2018.2018.20-
Jun 27, 202418.2018.2018.2018.2018.20-
Jun 26, 202418.2018.2018.2018.2018.20-
Jun 25, 202418.2018.2018.2018.2018.20-
Jun 24, 202418.2018.2018.2018.2018.20100
Jun 21, 202421.0821.0821.0821.0821.08-
Jun 20, 202421.0821.0821.0821.0821.08100
Jun 18, 202418.7418.7418.7418.7418.74-
Jun 17, 202418.7418.7418.7418.7418.74-
Jun 14, 202418.7418.7418.7418.7418.74149
Jun 13, 202422.4522.4522.4522.4522.45-
Jun 12, 202422.4522.4522.4522.4522.45-
Jun 11, 202422.4522.4522.4522.4522.45100
Jun 10, 202422.1822.1822.1822.1822.18-
Jun 7, 202422.1822.1822.1822.1822.18100
Jun 6, 202419.8819.8819.8819.8819.88-
Jun 5, 202419.8819.8819.8819.8819.88-
Jun 4, 202419.8819.8819.8819.8819.88-
Jun 3, 202419.8819.8819.8819.8819.88-
May 31, 202419.8819.8819.8819.8819.88-
May 30, 202419.8819.8819.8819.8819.88-
May 29, 202419.8819.8819.8819.8819.88-
May 28, 202419.8919.8919.8819.8819.88776
May 24, 202420.0020.0020.0020.0020.00-
May 23, 2024 0.104208 Dividend
May 23, 202420.0020.0020.0020.0020.00-
May 22, 202420.0020.0020.0020.0019.90155
May 21, 202419.9619.9619.9619.9619.86-
May 20, 202419.9619.9619.9619.9619.86-
May 17, 202419.9619.9619.9619.9619.86-
May 16, 202419.9619.9619.9619.9619.86209
May 15, 202421.7321.7321.7321.7321.62-
May 14, 202421.7321.7321.7321.7321.62-
May 13, 202421.7321.7321.7321.7321.62-
May 10, 202421.7321.7321.7321.7321.62-
May 9, 202421.7321.7321.7321.7321.62-
May 8, 202421.7321.7321.7321.7321.62-
May 7, 202421.7321.7321.7321.7321.62-
May 6, 202421.7321.7321.7321.7321.62-
May 3, 202421.7321.7321.7321.7321.62-
May 2, 202421.7321.7321.7321.7321.62-
May 1, 202421.7321.7321.7321.7321.62-
Apr 30, 202421.7321.7321.7321.7321.62-
Apr 29, 202421.7321.7321.7321.7321.62-
Apr 26, 202421.7321.7321.7321.7321.62-