OTC Markets OTCPK - Delayed Quote
USD
Nemetschek SE (NEMKY)
14.38
-2.44
(-14.50%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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 6, 2026
14.97
14.97
14.38
14.38
14.38
3,623
Nov 5, 2026
16.13
16.13
16.13
16.13
16.13
1,170
Nov 4, 2026
16.82
16.82
16.82
16.82
16.82
-
Nov 3, 2026
16.82
16.82
16.82
16.82
16.82
-
Nov 2, 2026
16.82
16.82
16.82
16.82
16.82
423
Oct 30, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 29, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 28, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 27, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 26, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 23, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 22, 2026
16.15
16.15
16.15
16.15
16.15
-
Oct 21, 2026
15.75
16.15
15.61
16.15
16.15
1,832
Oct 20, 2026
18.91
18.91
17.04
17.04
17.04
1,776
Oct 19, 2026
17.15
17.15
17.15
17.15
17.15
-
Oct 16, 2026
17.19
17.19
17.15
17.15
17.15
1,863
Oct 15, 2026
16.19
18.68
16.19
18.68
18.68
3,097
Oct 14, 2026
15.70
15.70
15.70
15.70
15.70
-
Oct 13, 2026
15.70
15.70
15.70
15.70
15.70
-
Oct 12, 2026
15.72
15.72
15.61
15.70
15.70
1,333
Oct 9, 2026
16.49
16.49
16.49
16.49
16.49
173
Oct 8, 2026
14.92
14.92
14.92
14.92
14.92
-
Oct 7, 2026
15.38
15.40
14.92
14.92
14.92
967
Oct 6, 2026
15.75
15.75
14.56
14.56
14.56
1,366
Oct 5, 2026
14.30
14.30
14.30
14.30
14.30
500
Oct 2, 2026
14.76
14.76
14.76
14.76
14.76
266
Oct 1, 2026
14.92
14.92
14.92
14.92
14.92
-
Sep 30, 2026
14.92
14.92
14.92
14.92
14.92
-
Sep 29, 2026
14.92
14.92
14.92
14.92
14.92
-
Sep 28, 2026
14.92
14.92
14.92
14.92
14.92
-
Sep 25, 2026
14.92
14.92
14.92
14.92
14.92
197
Sep 24, 2026
14.88
14.88
13.21
14.86
14.86
1,355
Sep 23, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 22, 2026
15.25
15.25
15.25
15.25
15.25
188
Sep 21, 2026
13.16
13.16
13.16
13.16
13.16
311
Sep 18, 2026
13.30
13.30
13.30
13.30
13.30
704
Sep 17, 2026
14.23
14.23
14.23
14.23
14.23
1,297
Sep 16, 2026
15.68
15.68
15.68
15.68
15.68
-
Sep 15, 2026
14.69
16.00
14.54
15.68
15.68
3,010
Sep 14, 2026
14.65
14.65
14.65
14.65
14.65
176
Sep 11, 2026
16.87
16.87
16.87
16.87
16.87
-
Sep 10, 2026
16.87
16.87
16.87
16.87
16.87
-
Sep 9, 2026
16.87
16.87
16.87
16.87
16.87
-
Sep 8, 2026
16.87
16.87
16.87
16.87
16.87
657
Sep 4, 2026
15.10
15.10
15.00
15.00
15.00
2,201
Sep 3, 2026
16.48
16.48
16.48
16.48
16.48
740
Sep 2, 2026
17.05
17.05
17.05
17.05
17.05
-
Sep 1, 2026
17.05
17.05
17.05
17.05
17.05
-
Aug 31, 2026
17.05
17.05
17.05
17.05
17.05
124
Aug 28, 2026
16.75
16.75
16.75
16.75
16.75
400
Aug 27, 2026
16.00
16.25
16.00
16.25
16.25
1,005
Aug 26, 2026
16.31
16.31
16.31
16.31
16.31
-
Aug 25, 2026
16.31
16.31
16.31
16.31
16.31
162
Aug 24, 2026
15.50
15.50
15.50
15.50
15.50
523
Aug 21, 2026
16.00
16.00
16.00
16.00
16.00
-
Aug 20, 2026
16.00
16.00
16.00
16.00
16.00
201
Aug 19, 2026
16.00
16.00
16.00
16.00
16.00
157
Aug 18, 2026
14.68
14.68
14.68
14.68
14.68
-
Aug 17, 2026
14.68
14.68
14.68
14.68
14.68
218
Aug 14, 2026
13.63
13.63
13.63
13.63
13.63
-
Aug 13, 2026
13.63
13.63
13.63
13.63
13.63
-
Aug 12, 2026
13.63
13.63
13.63
13.63
13.63
238
Aug 11, 2026
14.52
14.52
14.52
14.52
14.52
190
Aug 10, 2026
14.58
14.58
13.70
13.70
13.70
3,412
Aug 7, 2026
12.95
12.95
12.95
12.95
12.95
501
Aug 6, 2026
15.82
15.82
15.82
15.82
15.82
-
Aug 5, 2026
15.82
15.82
15.82
15.82
15.82
-
Aug 4, 2026
15.82
15.82
15.82
15.82
15.82
100
Aug 3, 2026
16.32
16.32
16.32
16.32
16.32
820
Jul 31, 2026
15.89
15.89
15.40
15.40
15.40
459
Jul 30, 2026
14.53
14.53
13.25
13.45
13.45
600
Jul 29, 2026
16.25
16.25
15.20
15.20
15.20
2,171
Jul 28, 2026
16.00
16.00
14.85
14.85
14.85
2,957
Jul 27, 2026
13.82
14.30
13.82
14.00
14.00
773
Jul 24, 2026
13.73
13.73
13.73
13.73
13.73
215
Jul 23, 2026
14.48
14.78
13.17
14.78
14.78
536
Jul 22, 2026
13.48
13.48
13.48
13.48
13.48
-
Jul 21, 2026
13.48
13.48
13.48
13.48
13.48
-
Jul 20, 2026
13.35
14.37
13.35
13.48
13.48
1,005
Jul 17, 2026
14.19
14.75
14.19
14.75
14.75
518
Jul 16, 2026
14.19
14.19
14.19
14.19
14.19
-
Jul 15, 2026
14.19
14.19
14.19
14.19
14.19
-
Jul 14, 2026
14.19
14.19
14.19
14.19
14.19
-
Jul 13, 2026
13.63
14.19
13.63
14.19
14.19
465
Jul 10, 2026
12.71
12.71
12.71
12.71
12.71
-
Jul 9, 2026
12.71
12.71
12.71
12.71
12.71
3,566
Jul 8, 2026
13.61
15.26
13.61
13.61
13.61
1,528
Jul 7, 2026
12.40
12.40
12.19
12.19
12.19
210
Jul 6, 2026
14.08
15.30
14.08
15.30
15.30
2,298
Jul 2, 2026
14.00
14.00
14.00
14.00
14.00
-
Jul 1, 2026
13.25
14.00
13.25
14.00
14.00
437
Jun 30, 2026
12.91
12.91
12.91
12.91
12.91
192
Jun 29, 2026
13.36
13.44
13.36
13.44
13.44
429
Jun 26, 2026
11.25
11.25
11.25
11.25
11.25
-
Jun 25, 2026
11.25
11.25
11.25
11.25
11.25
156
Jun 24, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 23, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 22, 2026
12.36
12.36
12.36
12.36
12.36
-
Jun 18, 2026
12.50
12.50
12.36
12.36
12.36
448
Jun 17, 2026
13.93
13.93
12.95
12.95
12.95
956
Jun 16, 2026
12.84
12.84
12.84
12.84
12.84
-
Jun 15, 2026
13.07
13.07
12.84
12.84
12.84
33,566
Jun 12, 2026
14.12
14.12
14.12
14.12
14.12
-
Jun 11, 2026
14.12
14.12
14.12
14.12
14.12
199
Jun 10, 2026
15.19
15.19
15.19
15.19
15.19
-
Jun 9, 2026
15.19
15.19
15.19
15.19
15.19
-
Jun 8, 2026
15.19
15.19
15.19
15.19
15.19
-
Jun 5, 2026
15.19
15.19
15.19
15.19
15.19
-
Jun 4, 2026
15.00
15.19
15.00
15.19
15.19
351
Jun 3, 2026
14.37
14.37
14.37
14.37
14.37
216
Jun 2, 2026
14.68
14.68
14.68
14.68
14.68
-
Jun 1, 2026
14.68
14.68
14.68
14.68
14.68
-
May 29, 2026
14.68
14.68
14.68
14.68
14.68
-
May 28, 2026
14.68
14.68
14.68
14.68
14.68
-
May 27, 2026
14.68
14.68
14.68
14.68
14.68
-
May 26, 2026
14.68
14.68
14.68
14.68
14.68
167
May 22, 2026
0.158045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
14.56
14.56
14.56
14.56
14.56
-
May 21, 2026
14.56
14.56
14.56
14.56
14.40
-
May 20, 2026
14.56
14.56
14.56
14.56
14.40
-
May 19, 2026
14.99
14.99
14.56
14.56
14.40
464
May 18, 2026
14.73
14.73
12.86
12.86
12.72
682
May 15, 2026
14.30
14.30
14.30
14.30
14.14
-
May 14, 2026
14.20
14.30
14.20
14.30
14.14
725
May 13, 2026
15.23
15.23
15.23
15.23
15.07
-
May 12, 2026
15.23
15.23
15.23
15.23
15.07
-
May 11, 2026
14.58
15.23
14.58
15.23
15.07
775
May 8, 2026
15.29
15.29
15.29
15.29
15.12
-
May 7, 2026
14.83
15.29
14.83
15.29
15.12
323
May 6, 2026
15.32
15.32
15.32
15.32
15.16
-
May 5, 2026
15.32
15.32
15.32
15.32
15.16
138
May 4, 2026
15.00
15.00
15.00
15.00
14.84
189
May 1, 2026
14.08
14.08
14.08
14.08
13.93
-
Apr 30, 2026
14.08
14.08
14.08
14.08
13.93
-
Apr 29, 2026
14.08
14.08
14.08
14.08
13.93
260
Apr 28, 2026
17.11
17.11
14.48
14.48
14.32
1,717
Apr 27, 2026
15.48
15.48
15.48
15.48
15.31
220
Apr 24, 2026
15.40
15.40
15.40
15.40
15.23
1,019
Apr 23, 2026
15.89
15.89
15.89
15.89
15.72
-
Apr 22, 2026
15.89
15.89
15.89
15.89
15.72
-
Apr 21, 2026
15.89
15.89
15.89
15.89
15.72
292
Apr 20, 2026
16.75
16.75
14.85
14.85
14.69
1,431
Apr 17, 2026
14.15
14.15
14.15
14.15
14.00
-
Apr 16, 2026
14.15
14.15
14.15
14.15
14.00
338
Apr 15, 2026
15.00
15.26
14.50
15.26
15.09
654
Apr 14, 2026
14.11
16.10
13.03
13.42
13.27
1,622
Apr 13, 2026
13.75
13.75
13.05
13.51
13.36
776
Apr 10, 2026
15.36
15.36
15.36
15.36
15.19
155
Apr 9, 2026
15.55
15.55
15.55
15.55
15.38
-
Apr 8, 2026
15.55
15.55
15.55
15.55
15.38
-
Apr 7, 2026
15.55
15.55
15.55
15.55
15.38
195
Apr 6, 2026
15.00
15.00
14.68
14.68
14.52
1,321
Apr 2, 2026
15.00
15.00
15.00
15.00
14.84
200
Apr 1, 2026
15.65
15.65
15.65
15.65
15.49
1,238
Mar 31, 2026
15.00
15.00
15.00
15.00
14.84
326
Mar 30, 2026
15.31
15.31
13.80
13.80
13.65
624
Mar 27, 2026
13.65
13.65
13.65
13.65
13.50
-
Mar 26, 2026
15.00
15.35
13.65
13.65
13.50
1,222
Mar 25, 2026
18.34
18.34
18.34
18.34
18.14
-
Mar 24, 2026
18.34
18.34
18.34
18.34
18.14
-
Mar 23, 2026
18.34
18.34
18.34
18.34
18.14
230
Mar 20, 2026
16.90
18.39
16.90
18.39
18.19
652
Mar 19, 2026
16.93
16.93
16.93
16.93
16.75
-
Mar 18, 2026
16.93
16.93
16.93
16.93
16.75
-
Mar 17, 2026
16.93
16.93
16.93
16.93
16.75
-
Mar 16, 2026
16.93
16.93
16.93
16.93
16.75
-
Mar 13, 2026
15.44
16.93
15.44
16.93
16.75
428
Mar 12, 2026
18.14
18.14
18.14
18.14
17.94
-
Mar 11, 2026
15.95
18.14
15.95
18.14
17.94
303
Mar 10, 2026
16.88
16.88
16.88
16.88
16.70
239
Mar 9, 2026
16.50
17.04
16.00
16.80
16.62
7,014
Mar 6, 2026
16.49
16.49
16.49
16.49
16.31
-
Mar 5, 2026
14.85
16.49
14.85
16.49
16.31
2,850
Mar 4, 2026
16.54
16.54
16.54
16.54
16.36
-
Mar 3, 2026
16.54
16.54
16.54
16.54
16.36
-
Mar 2, 2026
16.70
16.70
16.54
16.54
16.36
263
Feb 27, 2026
16.75
16.75
16.75
16.75
16.57
200
Feb 26, 2026
15.65
16.75
15.60
16.75
16.57
995
Feb 25, 2026
15.39
15.39
15.39
15.39
15.22
-
Feb 24, 2026
15.43
15.43
15.39
15.39
15.22
771
Feb 23, 2026
16.00
16.41
16.00
16.39
16.21
964
Feb 20, 2026
17.50
17.50
16.00
16.00
15.83
709
Feb 19, 2026
15.50
17.64
15.50
16.18
16.00
1,547
Feb 18, 2026
14.55
16.41
14.55
16.41
16.23
1,110
Feb 17, 2026
16.75
16.75
16.28
16.28
16.10
463
Feb 13, 2026
16.75
16.75
16.75
16.75
16.57
174
Feb 12, 2026
15.78
15.78
15.78
15.78
15.61
306
Feb 11, 2026
18.05
18.05
18.05
18.05
17.85
200
Feb 10, 2026
18.02
18.02
18.02
18.02
17.82
251
Feb 9, 2026
17.50
17.50
17.50
17.50
17.31
-
Feb 6, 2026
17.40
17.50
17.40
17.50
17.31
1,178
Feb 5, 2026
17.02
17.02
17.02
17.02
16.84
180
Feb 4, 2026
18.31
19.58
18.31
19.58
19.37
499
Feb 3, 2026
17.75
17.75
17.71
17.71
17.52
708
Feb 2, 2026
18.68
18.68
18.68
18.68
18.48
156
Jan 30, 2026
19.56
19.56
17.75
17.75
17.56
725
Jan 29, 2026
19.99
19.99
19.99
19.99
19.77
-
Jan 28, 2026
19.99
19.99
19.99
19.99
19.77
45,232
Jan 27, 2026
18.35
18.53
18.35
18.53
18.33
38,979
Jan 26, 2026
18.15
18.15
18.15
18.15
17.95
-
Jan 23, 2026
18.15
18.15
18.15
18.15
17.95
700
Jan 22, 2026
18.25
18.38
18.25
18.38
18.18
849
Jan 21, 2026
17.99
17.99
17.99
17.99
17.79
210
Jan 20, 2026
18.99
18.99
18.99
18.99
18.78
201
Jan 16, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 15, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 14, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 13, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 12, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 9, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 8, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 7, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 6, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 5, 2026
23.07
23.07
23.07
23.07
22.82
-
Jan 2, 2026
23.07
23.07
23.07
23.07
22.82
-
Dec 31, 2025
23.07
23.07
23.07
23.07
22.82
-
Dec 30, 2025
23.07
23.07
23.07
23.07
22.82
446
Dec 29, 2025
21.56
21.56
21.56
21.56
21.33
-
Dec 26, 2025
21.56
21.56
21.56
21.56
21.33
-
Dec 24, 2025
21.56
21.56
21.56
21.56
21.33
-
Dec 23, 2025
21.56
21.56
21.56
21.56
21.33
-
Dec 22, 2025
21.56
21.56
21.56
21.56
21.33
-
Dec 19, 2025
21.56
21.56
21.56
21.56
21.33
214
Dec 18, 2025
22.00
22.00
22.00
22.00
21.76
-
Dec 17, 2025
22.00
22.00
22.00
22.00
21.76
-
Dec 16, 2025
22.00
22.00
22.00
22.00
21.76
-
Dec 15, 2025
22.00
22.00
22.00
22.00
21.76
354
Dec 12, 2025
22.66
22.66
22.66
22.66
22.41
318
Dec 11, 2025
21.26
21.26
21.26
21.26
21.03
-
Dec 10, 2025
21.99
21.99
21.26
21.26
21.03
300
Dec 9, 2025
23.47
23.47
23.47
23.47
23.21
-
Dec 8, 2025
23.47
23.47
23.47
23.47
23.21
-
Dec 5, 2025
23.47
23.47
23.47
23.47
23.21
234
Dec 4, 2025
23.50
23.50
23.50
23.50
23.24
-
Dec 3, 2025
23.50
23.50
23.50
23.50
23.24
125
Dec 2, 2025
22.10
22.10
22.10
22.10
21.86
100
Dec 1, 2025
22.90
22.90
21.88
21.88
21.64
345
Nov 28, 2025
21.69
21.69
21.69
21.69
21.45
-
Nov 26, 2025
23.00
23.00
21.69
21.69
21.45
342
Nov 25, 2025
22.00
22.00
22.00
22.00
21.76
850
Nov 24, 2025
21.19
21.19
21.19
21.19
20.96
-
Nov 21, 2025
21.19
21.19
21.19
21.19
20.96
-
Nov 20, 2025
21.19
21.19
21.19
21.19
20.96
-
Nov 19, 2025
21.19
21.19
21.19
21.19
20.96
-
Nov 18, 2025
21.19
21.19
21.19
21.19
20.96
-
Nov 17, 2025
21.19
21.19
21.19
21.19
20.96
-
Nov 14, 2025
21.19
21.19
21.19
21.19
20.96
376
Nov 13, 2025
21.04
21.04
21.04
21.04
20.81
-
Nov 12, 2025
21.04
21.04
21.04
21.04
20.81
-
Nov 11, 2025
21.04
21.04
21.04
21.04
20.81
170
Nov 10, 2025
23.76
23.76
23.76
23.76
23.50
-
Nov 7, 2025
23.76
23.76
23.76
23.76
23.50
-
