Nemetschek(IT:1NEMX)
€64.40+0.05 (+0.08%)
IT:1NEMX
Nemetschek historical prices
€64.40
At close:+0.05 (+0.08%)
Nemetschek (1NEMX) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.40 | 65.45 | 63.20 | 64.40 | 64.40 | +0.08% | 0 | 0.00 |
| Nov 10, 2026 | 64.35 | 64.65 | 64.05 | 64.35 | 64.35 | -1.45% | 0 | 0.00 |
| Nov 09, 2026 | 66.00 | 66.30 | 65.60 | 66.00 | 66.00 | +1.07% | 0 | 0.00 |
| Nov 06, 2026 | 65.30 | 65.55 | 65.05 | 65.30 | 65.30 | -4.25% | 0 | 0.00 |
| Nov 05, 2026 | 70.45 | 70.45 | 70.45 | 68.20 | 68.20 | -9.19% | 100 | 1.44 |
| Nov 04, 2026 | 75.10 | 75.10 | 66.10 | 75.10 | 75.10 | +2.32% | 0 | 0.00 |
| Nov 03, 2026 | 73.40 | 73.60 | 72.95 | 73.40 | 73.40 | -3.04% | 0 | 0.00 |
| Nov 02, 2026 | 75.50 | 75.50 | 75.50 | 75.70 | 75.70 | +1.47% | 200 | 2.97 |
| Oct 30, 2026 | 74.60 | 75.00 | 74.35 | 74.60 | 74.60 | +1.29% | 0 | 0.00 |
| Oct 29, 2026 | 73.65 | 73.85 | 73.25 | 73.65 | 73.65 | -0.07% | 0 | 0.00 |
| Oct 28, 2026 | 74.35 | 74.35 | 74.35 | 73.70 | 73.70 | -0.54% | 134 | 2.04 |
| Oct 27, 2026 | 74.10 | 74.40 | 73.70 | 74.10 | 74.10 | -0.74% | 0 | 0.00 |
| Oct 26, 2026 | 74.65 | 74.90 | 74.30 | 74.65 | 74.65 | -1.06% | 0 | 0.00 |
| Oct 23, 2026 | 74.65 | 74.65 | 74.65 | 75.45 | 75.45 | +0.20% | 180 | 2.58 |
| Oct 22, 2026 | 74.15 | 74.15 | 74.15 | 75.30 | 75.30 | +1.21% | 429 | 6.04 |
| Oct 21, 2026 | 74.40 | 74.80 | 74.15 | 74.40 | 74.40 | +1.92% | 0 | 0.00 |
| Oct 20, 2026 | 76.15 | 76.70 | 73.80 | 73.00 | 73.00 | -3.76% | 270 | 3.74 |
| Oct 19, 2026 | 75.85 | 76.50 | 75.55 | 75.85 | 75.85 | +2.85% | 0 | 0.00 |
| Oct 16, 2026 | 73.75 | 74.10 | 73.40 | 73.75 | 73.75 | +2.50% | 0 | 0.00 |
| Oct 15, 2026 | 71.95 | 72.25 | 71.60 | 71.95 | 71.95 | +1.05% | 0 | 0.00 |
| Oct 14, 2026 | 71.20 | 70.30 | 69.00 | 71.20 | 71.20 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 70.00 | 70.30 | 69.00 | 71.20 | 71.20 | +1.79% | 533 | 8.35 |
| Oct 12, 2026 | 67.15 | 67.15 | 67.15 | 69.95 | 69.95 | +9.73% | 78 | 1.25 |
| Oct 09, 2026 | 63.75 | 63.70 | 63.70 | 63.75 | 63.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 63.75 | 63.70 | 63.70 | 63.75 | 63.75 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 63.75 | 63.70 | 63.70 | 63.75 | 63.75 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 63.75 | 63.70 | 63.70 | 63.75 | 63.75 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 63.70 | 63.70 | 63.70 | 63.75 | 63.75 | +3.83% | 212 | 3.45 |
| Oct 02, 2026 | 61.50 | 61.50 | 61.50 | 61.40 | 61.40 | -0.81% | 4 | 0.07 |
| Oct 01, 2026 | 62.85 | 62.85 | 62.85 | 61.90 | 61.90 | +2.74% | 6 | 0.10 |
| Sep 30, 2026 | 60.25 | 60.80 | 60.00 | 60.25 | 60.25 | -1.31% | 0 | 0.00 |
| Sep 29, 2026 | 59.10 | 59.10 | 59.10 | 61.05 | 61.05 | -0.41% | 17 | 0.27 |
| Sep 28, 2026 | 61.30 | 61.80 | 60.80 | 61.30 | 61.30 | -1.68% | 0 | 0.00 |
| Sep 25, 2026 | 61.00 | 61.00 | 61.00 | 62.35 | 62.35 | +1.30% | 6 | 0.10 |
| Sep 24, 2026 | 61.55 | 61.75 | 60.95 | 61.55 | 61.55 | -1.28% | 0 | 0.00 |
| Sep 23, 2026 | 62.35 | 62.65 | 62.10 | 62.35 | 62.35 | +0.56% | 0 | 0.00 |
| Sep 22, 2026 | 62.00 | 62.35 | 61.75 | 62.00 | 62.00 | +2.82% | 0 | 0.00 |
| Sep 21, 2026 | 60.30 | 60.55 | 59.75 | 60.30 | 60.30 | -0.99% | 0 | 0.00 |
| Sep 18, 2026 | 60.90 | 61.25 | 60.60 | 60.90 | 60.90 | -0.98% | 0 | 0.00 |
| Sep 17, 2026 | 61.20 | 61.20 | 61.20 | 61.50 | 61.50 | +2.76% | 10 | 0.15 |
| Sep 16, 2026 | 59.85 | 60.05 | 59.50 | 59.85 | 59.85 | -0.08% | 0 | 0.00 |
| Sep 15, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.75% | 0 | 0.00 |
| Sep 14, 2026 | 60.65 | 60.65 | 60.65 | 60.35 | 60.35 | +3.43% | 460 | 7.54 |
| Sep 11, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.09% | 0 | 0.00 |
| Sep 10, 2026 | 58.40 | 90.00 | 31.00 | 58.40 | 58.40 | -2.99% | 0 | 0.00 |
| Sep 09, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -2.43% | 0 | 0.00 |
| Sep 08, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -3.22% | 0 | 0.00 |
| Sep 07, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | +0.63% | 8 | 0.11 |
| Sep 04, 2026 | 67.65 | 67.65 | 64.00 | 63.35 | 63.35 | -5.45% | 765 | 13.06 |
| Sep 03, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | +0.60% | 0 | 0.00 |
