Frankfurt - Delayed Quote
EUR
Nemetschek SE (NEM.F)
75.30
+0.40
(+0.53%)
As of 1:59:39 PM GMT+1. Market Open.
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
Nov 2, 2026
74.40
75.30
74.40
75.30
75.30
200
Oct 30, 2026
73.60
75.60
73.60
74.90
74.90
941
Oct 29, 2026
70.55
73.20
70.55
73.20
73.20
75
Oct 28, 2026
73.35
73.90
72.60
72.60
72.60
250
Oct 27, 2026
73.75
73.75
72.25
72.25
72.25
28
Oct 26, 2026
76.15
76.15
73.90
73.90
73.90
290
Oct 23, 2026
73.55
73.55
73.55
73.55
73.55
-
Oct 22, 2026
74.45
75.50
73.85
75.50
75.50
470
Oct 21, 2026
72.30
75.40
71.50
75.40
75.40
701
Oct 20, 2026
76.05
76.05
72.85
72.85
72.85
573
Oct 19, 2026
74.15
76.30
74.15
75.30
75.30
897
Oct 16, 2026
72.50
74.45
72.50
73.40
73.40
1,920
Oct 15, 2026
70.00
72.45
69.50
72.45
72.45
293
Oct 14, 2026
71.20
72.50
71.00
71.00
71.00
570
Oct 13, 2026
69.60
71.20
69.60
71.20
71.20
494
Oct 12, 2026
67.40
67.40
67.40
67.40
67.40
85
Oct 9, 2026
64.70
67.70
64.70
67.45
67.45
1,829
Oct 8, 2026
64.10
65.45
64.10
65.35
65.35
135
Oct 7, 2026
64.70
65.55
64.70
65.50
65.50
391
Oct 6, 2026
63.85
63.85
63.85
63.85
63.85
-
Oct 5, 2026
62.75
63.55
62.75
63.55
63.55
17
Oct 2, 2026
60.75
61.20
60.75
61.20
61.20
-
Oct 1, 2026
59.90
60.90
59.90
60.90
60.90
-
Sep 30, 2026
61.10
61.10
59.65
59.65
59.65
99
Sep 29, 2026
60.80
60.80
60.80
60.80
60.80
-
Sep 28, 2026
61.75
61.75
60.95
60.95
60.95
-
Sep 25, 2026
61.30
62.20
60.30
62.20
62.20
50
Sep 24, 2026
63.00
63.00
61.35
61.35
61.35
1,050
Sep 23, 2026
61.95
62.85
61.95
62.85
62.85
64
Sep 22, 2026
59.90
62.00
59.90
61.25
61.25
483
Sep 21, 2026
61.00
62.00
61.00
61.00
61.00
132
Sep 18, 2026
60.85
61.85
60.85
61.40
61.40
285
Sep 17, 2026
59.75
62.25
59.75
61.40
61.40
353
Sep 16, 2026
59.55
59.55
58.95
58.95
58.95
185
Sep 15, 2026
60.45
60.45
58.80
58.80
58.80
110
Sep 14, 2026
59.50
61.00
59.50
61.00
61.00
610
Sep 11, 2026
58.65
58.65
57.50
57.70
57.70
135
Sep 10, 2026
60.20
60.20
59.05
59.05
59.05
79
Sep 9, 2026
61.50
61.80
59.85
60.05
60.05
850
Sep 8, 2026
63.35
64.05
61.40
61.40
61.40
94
Sep 7, 2026
63.25
63.75
63.25
63.75
63.75
28
Sep 4, 2026
67.70
67.70
63.15
63.15
63.15
865
Sep 3, 2026
66.20
66.20
66.20
66.20
66.20
-
Sep 2, 2026
67.35
67.65
66.00
67.15
67.15
662
Sep 1, 2026
69.95
69.95
69.00
69.00
69.00
500
Aug 31, 2026
70.30
70.60
70.00
70.60
70.60
137
Aug 28, 2026
70.30
71.35
70.30
70.45
70.45
106
Aug 27, 2026
65.85
72.00
65.85
70.80
70.80
33,115
Aug 26, 2026
64.55
64.65
64.45
64.45
64.45
95
Aug 25, 2026
66.80
67.00
65.30
67.00
67.00
301
Aug 24, 2026
65.95
65.95
65.25
65.50
65.50
350
Aug 21, 2026
64.85
65.65
64.85
65.45
65.45
319
Aug 20, 2026
62.20
65.95
62.20
65.25
65.25
457
Aug 19, 2026
62.35
62.35
62.35
62.35
62.35
-
Aug 18, 2026
60.05
62.95
60.05
62.65
62.65
232
Aug 17, 2026
61.65
61.65
60.75
60.75
60.75
290
Aug 14, 2026
57.75
62.00
57.75
62.00
62.00
91
Aug 13, 2026
59.15
59.15
57.55
57.80
57.80
941
Aug 12, 2026
60.00
60.00
58.50
58.50
58.50
300
Aug 11, 2026
60.65
60.65
59.30
59.30
59.30
225
Aug 10, 2026
61.25
61.25
60.25
60.40
60.40
345
Aug 7, 2026
56.80
60.60
56.80
60.60
60.60
550
Aug 6, 2026
56.40
57.50
56.40
57.50
57.50
130
Aug 5, 2026
57.50
57.95
57.00
57.95
57.95
554
Aug 4, 2026
57.90
58.30
57.90
58.30
58.30
80
Aug 3, 2026
59.25
59.25
59.00
59.00
59.00
117
Jul 31, 2026
59.00
59.30
57.50
58.25
58.25
1,955
Jul 30, 2026
64.90
64.90
57.90
58.90
58.90
3,367
Jul 29, 2026
65.35
67.65
65.35
67.65
67.65
1,672
Jul 28, 2026
60.80
65.20
60.80
64.90
64.90
1,153
Jul 27, 2026
57.75
60.75
57.75
60.75
60.75
1,955
Jul 24, 2026
53.55
56.70
53.55
56.70
56.70
320
Jul 23, 2026
53.65
54.20
53.45
53.45
53.45
148
Jul 22, 2026
54.10
54.10
53.00
53.00
53.00
180
Jul 21, 2026
55.70
55.70
55.50
55.50
55.50
60
Jul 20, 2026
55.25
55.75
55.25
55.75
55.75
114
Jul 17, 2026
55.45
56.40
55.45
56.40
56.40
28
Jul 16, 2026
57.25
57.25
54.75
55.70
55.70
808
Jul 15, 2026
55.70
57.25
55.70
57.25
57.25
250
Jul 14, 2026
55.40
56.00
54.50
56.00
56.00
1,210
Jul 13, 2026
55.80
55.80
55.80
55.80
55.80
-
Jul 10, 2026
56.60
56.60
56.60
56.60
56.60
100
Jul 9, 2026
56.75
56.75
56.50
56.50
56.50
105
Jul 8, 2026
57.85
57.85
55.05
55.40
55.40
1,460
Jul 7, 2026
57.80
58.95
57.80
58.95
58.95
170
Jul 6, 2026
56.60
59.05
56.60
59.05
59.05
330
Jul 3, 2026
54.65
55.30
54.65
55.30
55.30
50
Jul 2, 2026
56.50
56.50
55.95
55.95
55.95
410
Jul 1, 2026
52.90
56.85
52.90
56.85
56.85
5,150
Jun 30, 2026
54.90
54.90
53.00
53.00
53.00
550
Jun 29, 2026
52.60
52.60
52.60
52.60
52.60
100
Jun 26, 2026
51.00
52.70
49.94
52.70
52.70
1,588
Jun 25, 2026
53.15
53.15
52.60
52.95
52.95
68
Jun 24, 2026
53.75
54.25
53.75
54.25
54.25
50
Jun 23, 2026
52.70
54.60
52.70
54.10
54.10
575
Jun 22, 2026
53.25
54.05
52.95
52.95
52.95
6,180
Jun 19, 2026
54.15
54.15
53.00
53.00
53.00
157
Jun 18, 2026
54.35
54.35
54.25
54.25
54.25
60
Jun 17, 2026
54.90
55.10
54.90
55.00
55.00
223
Jun 16, 2026
56.75
56.75
56.40
56.40
56.40
76
Jun 15, 2026
57.20
57.90
56.70
56.70
56.70
354
Jun 12, 2026
57.85
57.85
56.00
56.05
56.05
9,197
Jun 11, 2026
60.20
60.20
58.45
58.65
58.65
230
Jun 10, 2026
61.75
61.75
60.70
60.70
60.70
37
Jun 9, 2026
64.00
64.00
61.80
62.70
62.70
2,161
Jun 8, 2026
63.45
63.45
63.45
63.45
63.45
-
Jun 5, 2026
66.65
68.15
64.15
64.70
64.70
374
Jun 4, 2026
61.50
67.30
61.50
67.30
67.30
225
Jun 3, 2026
65.25
65.25
64.00
64.00
64.00
17
Jun 2, 2026
67.15
69.85
67.15
68.50
68.50
28
Jun 1, 2026
62.35
66.00
62.35
65.75
65.75
208
May 29, 2026
60.25
62.50
60.25
62.50
62.50
20
May 28, 2026
61.75
61.75
60.00
60.30
60.30
407
May 27, 2026
63.10
63.10
63.05
63.05
63.05
1
May 26, 2026
64.05
64.05
62.90
62.90
62.90
110
May 25, 2026
63.75
64.45
63.75
64.45
64.45
1
May 22, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
64.40
64.40
63.15
63.15
63.15
26
May 21, 2026
65.00
65.00
65.00
65.00
64.32
-
May 20, 2026
65.50
65.95
65.50
65.95
65.26
60
May 19, 2026
59.70
66.40
59.70
66.15
65.46
123
May 18, 2026
59.25
60.00
58.85
60.00
59.37
88
May 15, 2026
57.95
59.40
57.95
59.40
58.78
50
May 14, 2026
58.20
58.20
57.85
57.85
57.24
1
May 13, 2026
60.20
60.20
57.95
58.70
58.09
1,611
May 12, 2026
60.95
61.70
60.00
61.70
61.05
95
May 11, 2026
62.20
62.60
60.95
62.60
61.95
409
May 8, 2026
63.45
63.45
61.50
62.35
61.70
387
May 7, 2026
63.80
64.15
63.35
63.35
62.69
1,230
May 6, 2026
63.70
67.00
63.40
64.20
63.53
223
May 5, 2026
64.05
64.40
62.85
62.85
62.19
120
May 4, 2026
61.95
65.05
61.95
65.05
64.37
289
Apr 30, 2026
63.70
63.70
61.35
61.35
60.71
30
Apr 29, 2026
62.25
63.50
62.25
63.50
62.84
40
Apr 28, 2026
63.55
63.55
62.00
62.00
61.35
229
Apr 27, 2026
63.50
63.95
63.50
63.95
63.28
10
Apr 24, 2026
64.95
64.95
64.95
64.95
64.27
-
Apr 23, 2026
66.65
66.65
66.65
66.65
65.95
-
Apr 22, 2026
68.60
68.60
68.60
68.60
67.88
-
Apr 21, 2026
66.70
69.50
66.70
69.50
68.77
547
Apr 20, 2026
68.50
68.50
67.05
67.05
66.35
375
Apr 17, 2026
62.60
69.20
62.60
68.95
68.23
801
Apr 16, 2026
59.55
63.20
59.55
63.05
62.39
302
Apr 15, 2026
57.00
58.50
57.00
58.50
57.89
15
Apr 14, 2026
59.70
59.70
57.30
57.85
57.24
360
Apr 13, 2026
59.50
59.50
55.80
57.30
56.70
586
Apr 10, 2026
61.65
62.05
60.00
62.05
61.40
47
Apr 9, 2026
64.55
64.55
62.90
62.90
62.24
20
Apr 8, 2026
65.70
66.65
65.70
66.00
65.31
1,460
Apr 7, 2026
65.00
65.10
65.00
65.10
64.42
2
Apr 2, 2026
62.75
62.85
62.40
62.85
62.19
156
Apr 1, 2026
64.70
64.70
63.85
63.85
63.18
20
Mar 31, 2026
62.30
64.40
62.30
64.40
63.73
10
Mar 30, 2026
60.90
61.65
60.90
61.65
61.01
178
Mar 27, 2026
62.95
62.95
61.75
62.35
61.70
214
Mar 26, 2026
64.35
64.65
64.05
64.05
63.38
102
Mar 25, 2026
65.90
67.15
65.45
65.45
64.77
50
Mar 24, 2026
67.90
67.90
66.90
66.90
66.20
300
Mar 23, 2026
68.20
69.60
68.20
69.10
68.38
395
Mar 20, 2026
69.95
72.10
69.60
69.60
68.87
96
Mar 19, 2026
69.85
71.55
69.85
71.55
70.80
152
Mar 18, 2026
69.60
70.05
69.60
70.05
69.32
160
Mar 17, 2026
68.60
68.80
68.60
68.80
68.08
40
Mar 16, 2026
70.35
70.35
69.75
69.75
69.02
37
Mar 13, 2026
68.00
68.00
68.00
68.00
67.29
-
Mar 12, 2026
66.00
66.00
66.00
66.00
65.31
-
Mar 11, 2026
67.60
67.60
67.60
67.60
66.89
-
Mar 10, 2026
69.75
69.75
67.30
67.30
66.60
600
Mar 9, 2026
67.00
69.20
67.00
69.20
68.48
3,846
Mar 6, 2026
67.90
69.00
67.90
68.65
67.93
3,683
Mar 5, 2026
68.20
68.55
66.60
68.55
67.83
129
Mar 4, 2026
67.25
68.70
67.25
68.70
67.98
3,584
Mar 3, 2026
66.50
66.50
66.35
66.35
65.66
210
Mar 2, 2026
65.50
68.45
65.50
68.25
67.54
292
Feb 27, 2026
67.75
68.50
67.75
68.45
67.73
308
Feb 26, 2026
64.25
68.45
64.25
68.45
67.73
77
Feb 25, 2026
64.60
64.60
64.60
64.60
63.92
-
Feb 24, 2026
65.65
65.65
64.60
64.70
64.02
500
Feb 23, 2026
67.75
67.75
65.65
65.65
64.96
323
Feb 20, 2026
65.65
66.45
65.65
66.45
65.75
4
Feb 19, 2026
65.30
66.40
65.30
66.40
65.71
30
Feb 18, 2026
65.80
66.80
65.30
65.30
64.62
2,500
Feb 17, 2026
63.25
67.00
63.25
66.65
65.95
559
Feb 16, 2026
67.05
67.85
64.40
64.80
64.12
179
Feb 13, 2026
66.25
67.00
65.95
66.40
65.71
80
Feb 12, 2026
69.10
69.10
69.10
69.10
68.38
15
Feb 11, 2026
71.10
71.10
68.50
68.50
67.78
534
Feb 10, 2026
71.00
72.85
71.00
72.10
71.35
2,014
Feb 9, 2026
71.05
71.15
70.80
71.00
70.26
182
Feb 6, 2026
71.40
71.40
69.50
70.25
69.52
402
Feb 5, 2026
71.80
73.30
71.80
72.80
72.04
57
Feb 4, 2026
71.55
72.90
71.40
71.40
70.65
993
Feb 3, 2026
77.80
77.80
71.25
71.25
70.50
1,250
Feb 2, 2026
76.30
77.65
76.30
76.95
76.14
236
Jan 30, 2026
75.00
75.00
73.00
73.00
72.24
103
Jan 29, 2026
78.35
78.35
73.80
74.55
73.77
383
Jan 28, 2026
77.20
77.20
76.50
76.50
75.70
138
Jan 27, 2026
81.15
81.15
77.20
77.20
76.39
77
Jan 26, 2026
82.40
82.40
78.95
81.40
80.55
902
Jan 23, 2026
76.55
77.60
76.05
76.50
75.70
239
Jan 22, 2026
76.30
76.75
74.50
75.95
75.16
363
Jan 21, 2026
75.10
75.10
74.25
74.40
73.62
92
Jan 20, 2026
78.95
78.95
74.85
75.30
74.51
1,720
Jan 19, 2026
81.50
81.50
78.95
80.00
79.16
682
Jan 16, 2026
83.45
83.45
81.25
81.25
80.40
50
Jan 15, 2026
86.35
86.35
84.60
84.60
83.71
80
Jan 14, 2026
89.25
89.25
88.00
88.00
87.08
54
Jan 13, 2026
92.55
92.55
90.00
90.00
89.06
230
Jan 12, 2026
90.85
91.25
90.85
91.25
90.30
220
Jan 9, 2026
89.80
91.55
89.80
91.55
90.59
106
Jan 8, 2026
91.45
91.45
91.15
91.15
90.20
300
Jan 7, 2026
91.25
91.85
91.25
91.85
90.89
4
Jan 6, 2026
91.90
91.90
91.90
91.90
90.94
-
Jan 5, 2026
91.30
93.40
90.00
93.40
92.42
220
Jan 2, 2026
92.70
92.70
92.00
92.00
91.04
63
Dec 30, 2025
92.10
92.10
92.10
92.10
91.14
-
Dec 29, 2025
92.10
93.40
92.10
92.15
91.19
21
Dec 23, 2025
93.80
93.80
93.80
93.80
92.82
-
Dec 22, 2025
93.05
93.60
93.05
93.60
92.62
10
Dec 19, 2025
93.55
93.55
93.55
93.55
92.57
-
Dec 18, 2025
91.05
91.05
91.05
91.05
90.10
-
Dec 17, 2025
93.75
93.75
92.00
92.00
91.04
120
Dec 16, 2025
92.00
92.00
92.00
92.00
91.04
-
Dec 15, 2025
92.85
92.85
92.85
92.85
91.88
6
Dec 12, 2025
92.05
92.05
92.05
92.05
91.09
-
Dec 11, 2025
90.55
93.45
90.55
93.45
92.47
50
Dec 10, 2025
90.75
91.05
90.75
91.05
90.10
15
Dec 9, 2025
91.00
91.00
90.00
90.00
89.06
150
Dec 8, 2025
93.00
93.00
91.30
91.30
90.34
106
Dec 5, 2025
93.95
93.95
93.95
93.95
92.97
-
Dec 4, 2025
93.75
93.75
93.75
93.75
92.77
-
Dec 3, 2025
95.65
95.65
94.05
94.05
93.07
100
Dec 2, 2025
94.55
94.55
94.55
94.55
93.56
-
Dec 1, 2025
96.50
96.50
95.90
95.90
94.90
20
Nov 28, 2025
94.15
94.40
94.15
94.40
93.41
50
Nov 27, 2025
93.45
93.45
93.45
93.45
92.47
-
Nov 26, 2025
94.20
95.45
93.40
95.45
94.45
220
Nov 25, 2025
92.30
94.50
92.00
94.50
93.51
87
Nov 24, 2025
91.70
93.90
91.70
92.35
91.38
364
Nov 21, 2025
87.10
90.60
86.75
90.25
89.31
332
Nov 20, 2025
88.80
90.00
88.80
90.00
89.06
4
Nov 19, 2025
87.25
89.10
87.25
89.10
88.17
5
Nov 18, 2025
87.75
88.45
86.85
86.85
85.94
50
Nov 17, 2025
90.55
90.55
88.75
90.00
89.06
185
Nov 14, 2025
92.30
92.30
91.80
91.80
90.84
100
Nov 13, 2025
92.20
92.70
92.20
92.70
91.73
32
Nov 12, 2025
92.95
94.15
92.90
94.15
93.17
82
Nov 11, 2025
92.75
92.75
92.75
92.75
91.78
-
Nov 10, 2025
94.05
95.25
93.20
93.20
92.22
60
Nov 7, 2025
92.75
94.90
92.75
94.90
93.91
85
Nov 6, 2025
98.80
98.80
97.70
97.70
96.68
780
Nov 5, 2025
100.20
100.50
100.20
100.50
99.45
98
Nov 4, 2025
101.40
101.40
98.00
98.00
96.97
80
Nov 3, 2025
100.80
100.80
99.05
99.05
98.01
280
