Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Nemetschek SE NEMKY

Full chart Compare
Set alert

Price alert · NEMKY

All alert types
13.91 USD -0.48 (-3.37%)

Regular-session close

14.46 Day range 14.84
11.25 52-week range 23.50
YTD
-39.71%
1 year
-33.89%

NEMKY price history

NEMKY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.9113.9113.9113.91-0.49-3.40%437
Nov 12, 202614.4514.4514.3414.40+0.09+0.63%1,269
Nov 11, 202614.3114.3114.3114.31-0.04-0.28%299
Nov 10, 202614.3514.3514.3514.35-0.42-2.84%536
Nov 9, 202614.6615.0814.6614.77+0.39+2.71%1,327
Nov 6, 202614.9714.9714.3814.38-1.75-10.85%3,623
Nov 5, 202616.1316.1316.1316.13-0.69-4.10%1,170
Nov 4, 202616.8216.8216.8216.820.000.00%0
Nov 3, 202616.8216.8216.8216.820.000.00%0
Nov 2, 202616.8216.8216.8216.82+0.67+4.15%423
Oct 30, 202616.1516.1516.1516.150.000.00%0
Oct 29, 202616.1516.1516.1516.150.000.00%0
Oct 28, 202616.1516.1516.1516.150.000.00%0
Oct 27, 202616.1516.1516.1516.150.000.00%0
Oct 26, 202616.1516.1516.1516.150.000.00%0
Oct 23, 202616.1516.1516.1516.150.000.00%0
Oct 22, 202616.1516.1516.1516.150.000.00%0
Oct 21, 202615.7516.1515.6116.15-0.89-5.22%1,832
Oct 20, 202618.9118.9117.0417.04-0.11-0.64%1,776
Oct 19, 202617.1517.1517.1517.150.000.00%0
Oct 16, 202617.1917.1917.1517.15-1.53-8.19%1,863
Oct 15, 202616.1918.6816.1918.68+2.98+18.98%3,097
Oct 14, 202615.7015.7015.7015.700.000.00%0
Oct 13, 202615.7015.7015.7015.700.000.00%0
Oct 12, 202615.7215.7215.6115.70-0.79-4.79%1,333
Oct 9, 202616.4916.4916.4916.49+1.57+10.52%173
Oct 8, 202614.9214.9214.9214.920.000.00%0
Oct 7, 202615.3815.4014.9214.92+0.36+2.47%967
Oct 6, 202615.7515.7514.5614.56+0.26+1.82%1,366
Oct 5, 202614.3014.3014.3014.30-0.46-3.12%500
Oct 2, 202614.7614.7614.7614.76-0.16-1.07%266
Oct 1, 202614.9214.9214.9214.920.000.00%0
Sep 30, 202614.9214.9214.9214.920.000.00%0
Sep 29, 202614.9214.9214.9214.920.000.00%0
Sep 28, 202614.9214.9214.9214.920.000.00%0
Sep 25, 202614.9214.9214.9214.92+0.06+0.40%197
Sep 24, 202614.8814.8813.2114.86-0.39-2.56%1,355
Sep 23, 202615.2515.2515.2515.250.000.00%0
Sep 22, 202615.2515.2515.2515.25+2.09+15.88%188
Sep 21, 202613.1613.1613.1613.16-0.14-1.05%311
Sep 18, 202613.3013.3013.3013.30-0.93-6.54%704
Sep 17, 202614.2314.2314.2314.23-1.45-9.25%1,297
Sep 16, 202615.6815.6815.6815.680.000.00%0
Sep 15, 202614.6916.0014.5415.68+1.03+7.03%3,010
Sep 14, 202614.6514.6514.6514.65-2.22-13.16%176
Sep 11, 202616.8716.8716.8716.870.000.00%0
Sep 10, 202616.8716.8716.8716.870.000.00%0
Sep 9, 202616.8716.8716.8716.870.000.00%0
Sep 8, 202616.8716.8716.8716.87+1.87+12.47%657
Sep 4, 202615.1015.1015.0015.00-1.48-8.98%2,201
Sep 3, 202616.4816.4816.4816.48-0.57-3.34%740
Sep 2, 202617.0517.0517.0517.050.000.00%0
Sep 1, 202617.0517.0517.0517.050.000.00%0
Aug 31, 202617.0517.0517.0517.05+0.30+1.79%124
Aug 28, 202616.7516.7516.7516.75+0.50+3.08%400
Aug 27, 202616.0016.2516.0016.25-0.06-0.37%1,005
Aug 26, 202616.3116.3116.3116.310.000.00%0
Aug 25, 202616.3116.3116.3116.31+0.81+5.23%162
Aug 24, 202615.5015.5015.5015.50-0.50-3.13%523
Aug 21, 202616.0016.0016.0016.000.000.00%0
Aug 20, 202616.0016.0016.0016.000.000.00%201
Aug 19, 202616.0016.0016.0016.00+1.32+8.99%157
Aug 18, 202614.6814.6814.6814.680.000.00%0
Aug 17, 202614.6814.6814.6814.68+1.05+7.70%218
Aug 14, 202613.6313.6313.6313.630.000.00%0

65 days, newest first. Daily bars as drawn on the NEMKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.