Nemetschek AG O.N. (NEM.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.05 | 61.20 | 57.05 | 60.60 | +6.97% | 266,765 |
| 2026-08-06 | 57.00 | 57.95 | 56.30 | 56.65 | +0.27% | 220,921 |
| 2026-08-05 | 57.25 | 58.25 | 56.50 | 56.50 | -1.31% | 288,791 |
| 2026-08-04 | 58.15 | 59.60 | 56.90 | 57.25 | -2.22% | 363,367 |
| 2026-08-03 | 58.50 | 60.55 | 58.45 | 58.55 | +0.86% | 310,733 |
| 2026-07-31 | 58.30 | 59.75 | 57.50 | 58.05 | +0.09% | 423,454 |
| 2026-07-30 | 66.00 | 66.05 | 57.80 | 58.00 | -13.69% | 653,460 |
| 2026-07-29 | 65.05 | 67.70 | 65.00 | 67.20 | +2.21% | 480,035 |
| 2026-07-28 | 60.95 | 66.60 | 60.55 | 65.75 | +9.58% | 563,989 |
| 2026-07-27 | 57.50 | 60.80 | 57.50 | 60.00 | +4.99% | 294,563 |
| 2026-07-24 | 54.00 | 57.15 | 54.00 | 57.15 | +6.03% | 247,768 |
| 2026-07-23 | 53.95 | 54.55 | 53.35 | 53.90 | -0.55% | 215,172 |
| 2026-07-22 | 54.25 | 55.50 | 53.70 | 54.20 | -0.73% | 218,025 |
| 2026-07-21 | 56.00 | 56.25 | 54.30 | 54.60 | -2.33% | 258,356 |
| 2026-07-20 | 55.80 | 56.65 | 54.55 | 55.90 | +0.27% | 266,529 |
| 2026-07-17 | 56.60 | 57.05 | 55.10 | 55.75 | -0.71% | 256,375 |
| 2026-07-16 | 57.60 | 57.80 | 54.60 | 56.15 | -2.94% | 269,327 |
| 2026-07-15 | 55.15 | 58.40 | 55.15 | 57.85 | +2.75% | 301,560 |
| 2026-07-14 | 55.20 | 56.55 | 53.35 | 56.30 | +0.45% | 252,187 |
| 2026-07-13 | 56.85 | 57.05 | 55.10 | 56.05 | -0.27% | 187,120 |
| 2026-07-10 | 56.55 | 57.75 | 56.10 | 56.20 | -0.09% | 153,216 |
| 2026-07-09 | 55.80 | 56.80 | 55.25 | 56.25 | +1.08% | 171,001 |
| 2026-07-08 | 58.00 | 58.00 | 55.40 | 55.65 | -4.79% | 178,616 |
| 2026-07-07 | 59.20 | 60.30 | 57.65 | 58.45 | +0.86% | 216,689 |
| 2026-07-06 | 56.60 | 58.60 | 56.30 | 57.95 | +4.51% | 285,139 |
| 2026-07-03 | 55.50 | 55.65 | 54.75 | 55.45 | -0.45% | 177,500 |
| 2026-07-02 | 56.75 | 56.85 | 55.25 | 55.70 | -1.59% | 236,729 |
| 2026-07-01 | 53.90 | 56.70 | 53.20 | 56.60 | +6.59% | 226,314 |
| 2026-06-30 | 55.05 | 55.05 | 52.75 | 53.10 | -3.89% | 338,624 |
| 2026-06-29 | 53.60 | 55.30 | 52.85 | 55.25 | +5.34% | 459,390 |
| 2026-06-26 | 51.80 | 52.45 | 50.45 | 52.45 | +0.77% | 459,119 |
| 2026-06-25 | 53.75 | 53.80 | 52.05 | 52.05 | -3.16% | 221,421 |
| 2026-06-24 | 53.70 | 54.10 | 52.75 | 53.75 | -0.46% | 124,329 |
| 2026-06-23 | 52.85 | 54.95 | 52.65 | 54.00 | +0.93% | 230,847 |
| 2026-06-22 | 53.50 | 54.25 | 52.65 | 53.50 | +0.38% | 267,177 |
| 2026-06-19 | 54.70 | 54.85 | 52.85 | 53.30 | -2.47% | 476,241 |
| 2026-06-18 | 54.20 | 54.90 | 53.40 | 54.65 | -0.36% | 310,821 |
| 2026-06-17 | 55.35 | 55.80 | 54.35 | 54.85 | -0.99% | 320,367 |
| 2026-06-16 | 56.00 | 57.05 | 55.40 | 55.40 | -1.69% | 275,642 |
| 2026-06-15 | 57.55 | 58.70 | 56.35 | 56.35 | +0.09% | 244,743 |
| 2026-06-12 | 58.30 | 58.30 | 55.75 | 56.30 | -1.40% | 387,143 |
| 2026-06-11 | 60.90 | 60.95 | 57.10 | 57.10 | -6.85% | 303,057 |
| 2026-06-10 | 62.40 | 62.70 | 59.40 | 61.30 | -1.92% | 312,396 |
| 2026-06-09 | 62.80 | 63.50 | 61.40 | 62.50 | -1.50% | 232,833 |
| 2026-06-08 | 63.55 | 64.40 | 62.75 | 63.45 | -1.55% | 201,177 |
| 2026-06-05 | 67.00 | 69.75 | 64.35 | 64.45 | -4.45% | 357,664 |
| 2026-06-04 | 61.40 | 67.45 | 61.40 | 67.45 | +8.79% | 365,836 |
| 2026-06-03 | 65.20 | 65.70 | 61.30 | 62.00 | -5.20% | 303,051 |
| 2026-06-02 | 67.80 | 70.90 | 64.95 | 65.40 | -2.68% | 576,404 |
| 2026-06-01 | 63.40 | 67.20 | 62.80 | 67.20 | +8.74% | 354,088 |
| 2026-05-29 | 61.15 | 62.00 | 60.20 | 61.80 | +2.06% | 337,189 |
| 2026-05-28 | 61.70 | 62.20 | 59.30 | 60.55 | -2.96% | 242,558 |
| 2026-05-27 | 63.40 | 63.85 | 62.05 | 62.40 | -1.58% | 213,097 |
| 2026-05-26 | 64.60 | 64.60 | 62.40 | 63.40 | -2.16% | 176,337 |
| 2026-05-25 | 64.15 | 64.80 | 63.55 | 64.80 | +2.29% | 70,398 |
| 2026-05-22 | 64.20 | 65.50 | 63.05 | 63.35 | -1.25% | 229,005 |
| 2026-05-21 | 66.15 | 66.25 | 63.55 | 64.15 | -1.61% | 287,701 |
| 2026-05-20 | 64.50 | 66.05 | 63.95 | 65.20 | -1.06% | 305,111 |
| 2026-05-19 | 60.45 | 66.95 | 60.45 | 65.90 | +10.02% | 389,716 |
| 2026-05-18 | 58.40 | 60.65 | 58.25 | 59.90 | -0.08% | 306,367 |
| 2026-05-15 | 58.80 | 60.10 | 58.45 | 59.95 | +2.04% | 232,449 |
| 2026-05-14 | 58.55 | 58.75 | 57.35 | 58.75 | +1.21% | 195,424 |
| 2026-05-13 | 59.50 | 59.50 | 57.60 | 58.05 | -3.89% | 328,952 |
| 2026-05-12 | 61.30 | 61.30 | 58.95 | 60.40 | -2.74% | 202,250 |
| 2026-05-11 | 61.80 | 62.45 | 60.85 | 62.10 | +0.65% | 303,298 |
| 2026-05-08 | 63.85 | 64.05 | 61.70 | 61.70 | -4.34% | 186,292 |
| 2026-05-07 | 64.30 | 64.90 | 62.90 | 64.50 | +1.18% | 233,413 |
| 2026-05-06 | 65.15 | 67.20 | 63.05 | 63.75 | -0.39% | 266,393 |
| 2026-05-05 | 64.50 | 64.90 | 62.40 | 64.00 | -0.93% | 288,893 |
| 2026-05-04 | 62.45 | 64.60 | 61.45 | 64.60 | +4.53% | 325,005 |
| 2026-04-30 | 61.45 | 63.70 | 60.25 | 61.80 | -1.59% | 298,035 |
| 2026-04-29 | 62.15 | 62.80 | 61.20 | 62.80 | +0.80% | 227,980 |
| 2026-04-28 | 63.60 | 63.80 | 61.60 | 62.30 | -2.81% | 191,558 |
| 2026-04-27 | 64.00 | 64.30 | 63.30 | 64.10 | +0.87% | 127,613 |
| 2026-04-24 | 64.95 | 65.65 | 63.15 | 63.55 | -1.55% | 177,437 |
| 2026-04-23 | 65.85 | 66.40 | 64.40 | 64.55 | -3.58% | 182,433 |
| 2026-04-22 | 68.30 | 68.30 | 65.55 | 66.95 | -1.33% | 238,023 |
| 2026-04-21 | 67.10 | 69.20 | 66.65 | 67.85 | +2.03% | 342,711 |
| 2026-04-20 | 68.35 | 68.75 | 66.10 | 66.50 | -3.97% | 272,449 |
| 2026-04-17 | 63.25 | 69.50 | 63.10 | 69.25 | +9.83% | 498,797 |
| 2026-04-16 | 60.00 | 63.80 | 59.95 | 63.05 | +5.88% | 447,543 |
| 2026-04-15 | 58.00 | 59.95 | 58.00 | 59.55 | +3.39% | 320,734 |
| 2026-04-14 | 60.20 | 61.20 | 56.85 | 57.60 | -3.36% | 384,180 |
| 2026-04-13 | 58.00 | 59.75 | 55.00 | 59.60 | -2.77% | 448,922 |
| 2026-04-10 | 61.60 | 63.65 | 61.05 | 61.30 | -0.41% | 171,358 |
| 2026-04-09 | 64.45 | 64.55 | 61.45 | 61.55 | -5.67% | 239,800 |
| 2026-04-08 | 66.50 | 67.40 | 65.00 | 65.25 | +3.65% | 179,853 |
| 2026-04-07 | 65.00 | 65.60 | 62.95 | 62.95 | -2.85% | 138,816 |
| 2026-04-02 | 62.45 | 64.85 | 61.70 | 64.80 | +1.97% | 208,315 |
| 2026-04-01 | 65.55 | 66.10 | 62.70 | 63.55 | -0.24% | 189,194 |
| 2026-03-31 | 62.80 | 63.75 | 62.45 | 63.70 | +1.59% | 209,169 |
| 2026-03-30 | 61.80 | 62.70 | 60.75 | 62.70 | +1.29% | 229,294 |
| 2026-03-27 | 63.35 | 64.05 | 61.45 | 61.90 | -2.13% | 188,139 |
| 2026-03-26 | 64.60 | 65.00 | 62.40 | 63.25 | -2.77% | 196,156 |
| 2026-03-25 | 66.75 | 67.50 | 65.05 | 65.05 | -1.06% | 217,824 |
| 2026-03-24 | 67.50 | 67.95 | 65.60 | 65.75 | -4.22% | 174,381 |
| 2026-03-23 | 68.15 | 71.15 | 66.70 | 68.65 | -0.94% | 205,557 |
| 2026-03-20 | 70.95 | 73.10 | 68.45 | 69.30 | -1.63% | 483,779 |
| 2026-03-19 | 68.45 | 71.10 | 67.65 | 70.45 | +3.68% | 276,122 |
| 2026-03-18 | 70.15 | 70.70 | 67.95 | 67.95 | -2.23% | 218,064 |
| 2026-03-17 | 69.60 | 69.90 | 68.35 | 69.50 | -0.14% | 157,211 |
| 2026-03-16 | 69.80 | 69.80 | 68.15 | 69.60 | +0.07% | 121,974 |
| 2026-03-13 | 68.30 | 70.50 | 68.25 | 69.55 | +1.16% | 185,228 |
| 2026-03-12 | 66.60 | 70.20 | 66.55 | 68.75 | +2.31% | 216,627 |
| 2026-03-11 | 67.80 | 68.60 | 66.65 | 67.20 | -1.18% | 198,842 |
| 2026-03-10 | 70.65 | 71.05 | 67.90 | 68.00 | -1.52% | 256,185 |
| 2026-03-09 | 67.20 | 69.45 | 66.80 | 69.05 | -0.22% | 219,167 |
| 2026-03-06 | 68.50 | 69.70 | 67.95 | 69.20 | +1.91% | 347,458 |
| 2026-03-05 | 68.30 | 68.95 | 66.45 | 67.90 | -1.16% | 256,072 |
| 2026-03-04 | 68.90 | 69.25 | 67.50 | 68.70 | +1.48% | 270,867 |
| 2026-03-03 | 67.45 | 67.70 | 65.35 | 67.70 | +0.37% | 266,065 |
| 2026-03-02 | 67.30 | 68.85 | 65.70 | 67.45 | -0.52% | 302,453 |
| 2026-02-27 | 68.00 | 68.75 | 67.20 | 67.80 | +0.07% | 373,530 |
| 2026-02-26 | 64.75 | 67.90 | 63.70 | 67.75 | +5.45% | 343,072 |
| 2026-02-25 | 64.80 | 65.85 | 64.25 | 64.25 | -0.46% | 225,070 |
| 2026-02-24 | 65.30 | 66.05 | 64.25 | 64.55 | -2.20% | 233,516 |
| 2026-02-23 | 66.95 | 67.00 | 65.55 | 66.00 | -2.37% | 240,481 |
| 2026-02-20 | 66.10 | 67.95 | 65.45 | 67.60 | +2.58% | 204,138 |
| 2026-02-19 | 65.85 | 67.15 | 65.40 | 65.90 | +0.15% | 232,990 |
| 2026-02-18 | 65.75 | 66.50 | 64.55 | 65.80 | +0.15% | 251,900 |
| 2026-02-17 | 63.70 | 65.70 | 62.80 | 65.70 | +2.34% | 204,485 |
| 2026-02-16 | 68.05 | 68.05 | 63.70 | 64.20 | -4.18% | 269,457 |
| 2026-02-13 | 66.45 | 68.05 | 65.50 | 67.00 | +0.75% | 433,209 |
| 2026-02-12 | 68.15 | 68.55 | 66.05 | 66.50 | -1.85% | 391,635 |
| 2026-02-11 | 70.10 | 70.50 | 67.75 | 67.75 | -5.31% | 333,451 |
| 2026-02-10 | 71.85 | 72.35 | 70.70 | 71.55 | +0.56% | 268,101 |
| 2026-02-09 | 71.00 | 71.95 | 70.45 | 71.15 | +0.28% | 180,309 |
| 2026-02-06 | 71.40 | 71.60 | 69.10 | 70.95 | -1.32% | 399,106 |
| 2026-02-05 | 72.70 | 73.70 | 71.35 | 71.90 | -0.48% | 381,249 |
| 2026-02-04 | 71.55 | 74.00 | 70.90 | 72.25 | +0.21% | 455,654 |
| 2026-02-03 | 77.00 | 77.00 | 71.50 | 72.10 | -6.24% | 491,657 |
| 2026-02-02 | 76.90 | 77.70 | 74.65 | 76.90 | +3.99% | 306,137 |
| 2026-01-30 | 73.75 | 74.65 | 72.80 | 73.95 | +0.20% | 379,356 |
| 2026-01-29 | 76.55 | 78.75 | 73.70 | 73.80 | -3.59% | 483,096 |
| 2026-01-28 | 76.80 | 77.60 | 75.75 | 76.55 | -0.26% | 256,878 |
| 2026-01-27 | 81.55 | 82.70 | 75.70 | 76.75 | -5.71% | 390,699 |
| 2026-01-26 | 83.00 | 83.00 | 78.45 | 81.40 | +4.69% | 464,592 |
| 2026-01-23 | 77.95 | 77.95 | 75.95 | 77.75 | +1.30% | 371,448 |
| 2026-01-22 | 74.80 | 76.75 | 74.10 | 76.75 | +3.30% | 318,367 |
| 2026-01-21 | 75.60 | 76.15 | 72.80 | 74.30 | -2.11% | 393,188 |
| 2026-01-20 | 79.20 | 79.90 | 75.90 | 75.90 | -5.01% | 263,889 |
| 2026-01-19 | 80.80 | 81.70 | 79.90 | 79.90 | -3.50% | 203,457 |
| 2026-01-16 | 83.80 | 84.05 | 81.95 | 82.80 | -1.49% | 251,545 |
| 2026-01-15 | 86.80 | 87.60 | 83.80 | 84.05 | -2.83% | 353,572 |
| 2026-01-14 | 89.55 | 90.05 | 86.50 | 86.50 | -3.67% | 256,260 |
| 2026-01-13 | 92.55 | 92.55 | 89.60 | 89.80 | -2.66% | 148,554 |
| 2026-01-12 | 92.00 | 92.55 | 91.00 | 92.25 | +0.71% | 122,457 |
| 2026-01-09 | 90.85 | 92.70 | 89.70 | 91.60 | +1.38% | 284,333 |
| 2026-01-08 | 92.55 | 93.20 | 90.05 | 90.35 | -2.38% | 187,959 |
| 2026-01-07 | 91.55 | 92.65 | 90.95 | 92.55 | +1.65% | 423,903 |
| 2026-01-06 | 92.05 | 92.20 | 89.35 | 91.05 | -1.73% | 163,150 |
| 2026-01-05 | 90.05 | 92.75 | 89.70 | 92.65 | +2.60% | 158,799 |
| 2026-01-02 | 92.45 | 93.40 | 89.75 | 90.30 | -2.69% | 136,337 |
| 2025-12-30 | 92.50 | 93.00 | 92.40 | 92.80 | +0.05% | 57,235 |
| 2025-12-29 | 92.90 | 93.80 | 92.60 | 92.75 | -0.05% | 107,320 |
| 2025-12-23 | 94.25 | 94.35 | 92.35 | 92.80 | -1.69% | 64,408 |
| 2025-12-22 | 93.80 | 94.40 | 93.35 | 94.40 | +0.75% | 102,590 |
| 2025-12-19 | 93.60 | 94.25 | 92.50 | 93.70 | -0.90% | 326,255 |
| 2025-12-18 | 91.60 | 94.60 | 91.60 | 94.55 | +3.05% | 254,459 |
| 2025-12-17 | 92.50 | 92.70 | 91.60 | 91.75 | -0.81% | 159,780 |
| 2025-12-16 | 92.55 | 93.50 | 92.00 | 92.50 | -0.64% | 196,231 |
| 2025-12-15 | 93.10 | 94.20 | 92.55 | 93.10 | +0.00% | 107,144 |
| 2025-12-12 | 92.90 | 94.20 | 92.20 | 93.10 | +0.87% | 119,426 |
| 2025-12-11 | 91.10 | 93.10 | 90.95 | 92.30 | +0.82% | 125,188 |
| 2025-12-10 | 91.60 | 92.00 | 90.70 | 91.55 | -0.22% | 85,858 |
| 2025-12-09 | 91.40 | 92.20 | 90.95 | 91.75 | +0.05% | 104,676 |
| 2025-12-08 | 93.40 | 93.40 | 91.25 | 91.70 | -1.56% | 106,401 |
| 2025-12-05 | 94.55 | 94.70 | 92.10 | 93.15 | -1.38% | 111,060 |
| 2025-12-04 | 94.25 | 95.35 | 94.05 | 94.45 | +0.75% | 136,628 |
| 2025-12-03 | 95.60 | 96.10 | 93.75 | 93.75 | -1.99% | 181,743 |
| 2025-12-02 | 94.80 | 96.00 | 94.30 | 95.65 | +0.58% | 165,275 |
| 2025-12-01 | 95.65 | 96.30 | 94.55 | 95.10 | -1.19% | 132,717 |
| 2025-11-28 | 94.65 | 96.80 | 94.20 | 96.25 | +1.69% | 195,980 |
| 2025-11-27 | 93.90 | 94.85 | 93.70 | 94.65 | +0.80% | 97,107 |
| 2025-11-26 | 94.10 | 94.70 | 92.75 | 93.90 | +0.16% | 171,901 |
| 2025-11-25 | 93.00 | 93.75 | 91.30 | 93.75 | +0.75% | 191,318 |
| 2025-11-24 | 92.10 | 93.85 | 91.35 | 93.05 | +3.73% | 431,373 |
| 2025-11-21 | 88.20 | 90.85 | 88.05 | 89.70 | +0.79% | 192,748 |
| 2025-11-20 | 89.65 | 90.05 | 88.85 | 89.00 | +0.74% | 129,223 |
| 2025-11-19 | 87.20 | 89.55 | 87.20 | 88.35 | +1.14% | 128,519 |
| 2025-11-18 | 88.00 | 88.80 | 87.35 | 87.35 | -2.02% | 175,754 |
| 2025-11-17 | 91.10 | 91.15 | 89.15 | 89.15 | -1.93% | 79,440 |
| 2025-11-14 | 92.25 | 92.75 | 90.00 | 90.90 | -2.10% | 119,294 |
| 2025-11-13 | 93.80 | 94.20 | 92.60 | 92.85 | -0.54% | 111,041 |
| 2025-11-12 | 93.35 | 93.95 | 92.70 | 93.35 | +0.21% | 194,519 |
| 2025-11-11 | 92.95 | 93.65 | 92.65 | 93.15 | +0.27% | 168,134 |
| 2025-11-10 | 95.05 | 95.65 | 92.90 | 92.90 | -0.59% | 131,701 |
| 2025-11-07 | 93.15 | 94.30 | 92.30 | 93.45 | +0.54% | 156,751 |
| 2025-11-06 | 98.70 | 98.85 | 92.95 | 92.95 | -6.63% | 281,512 |
| 2025-11-05 | 100.00 | 101.10 | 98.10 | 99.55 | +1.27% | 224,395 |
| 2025-11-04 | 103.90 | 104.60 | 94.20 | 98.30 | -1.70% | 455,366 |
| 2025-11-03 | 100.10 | 101.10 | 99.20 | 100.00 | +0.00% | 198,378 |
| 2025-10-31 | 101.30 | 101.40 | 100.00 | 100.00 | -1.38% | 154,724 |
| 2025-10-30 | 101.00 | 102.00 | 100.30 | 101.40 | +0.50% | 80,219 |
| 2025-10-29 | 102.10 | 103.50 | 100.90 | 100.90 | -1.46% | 125,999 |
| 2025-10-28 | 103.60 | 103.90 | 102.40 | 102.40 | -0.58% | 213,601 |
| 2025-10-27 | 105.00 | 105.10 | 102.20 | 103.00 | -1.72% | 192,639 |
| 2025-10-24 | 104.20 | 105.00 | 103.80 | 104.80 | +0.96% | 112,868 |
| 2025-10-23 | 103.60 | 103.90 | 101.70 | 103.80 | -0.67% | 232,245 |
| 2025-10-22 | 105.00 | 105.90 | 103.60 | 104.50 | -0.48% | 118,397 |
| 2025-10-21 | 105.40 | 105.90 | 104.90 | 105.00 | -0.28% | 183,065 |
| 2025-10-20 | 104.10 | 105.40 | 103.90 | 105.30 | +1.64% | 117,061 |
| 2025-10-17 | 103.50 | 104.00 | 102.00 | 103.60 | -1.52% | 184,175 |
| 2025-10-16 | 105.10 | 106.40 | 104.60 | 105.20 | -0.75% | 163,462 |
| 2025-10-15 | 106.00 | 106.70 | 105.00 | 106.00 | +0.09% | 162,470 |
| 2025-10-14 | 106.70 | 106.70 | 104.90 | 105.90 | -1.30% | 160,607 |
| 2025-10-13 | 106.70 | 108.30 | 106.00 | 107.30 | +0.19% | 101,195 |
| 2025-10-10 | 110.10 | 110.10 | 106.90 | 107.10 | -2.55% | 97,332 |
| 2025-10-09 | 109.70 | 110.10 | 107.70 | 109.90 | +0.18% | 68,944 |
| 2025-10-08 | 109.30 | 111.30 | 108.80 | 109.70 | -0.27% | 74,849 |
| 2025-10-07 | 109.60 | 111.40 | 109.30 | 110.00 | +0.18% | 79,772 |
| 2025-10-06 | 111.60 | 112.10 | 109.80 | 109.80 | -1.17% | 94,476 |
| 2025-10-03 | 113.00 | 113.70 | 110.20 | 111.10 | +0.91% | 137,998 |
| 2025-10-02 | 108.30 | 110.40 | 108.00 | 110.10 | +1.66% | 162,834 |
| 2025-10-01 | 109.90 | 109.90 | 107.20 | 108.30 | -2.26% | 161,141 |
| 2025-09-30 | 109.00 | 110.80 | 108.30 | 110.80 | +1.37% | 141,370 |
| 2025-09-29 | 108.50 | 109.70 | 108.00 | 109.30 | +1.39% | 134,680 |
| 2025-09-26 | 109.70 | 110.10 | 106.90 | 107.80 | -1.91% | 141,422 |
| 2025-09-25 | 108.80 | 110.80 | 108.80 | 109.90 | +1.01% | 185,705 |
| 2025-09-24 | 108.40 | 111.20 | 107.50 | 108.80 | +0.28% | 100,192 |
| 2025-09-23 | 109.00 | 110.10 | 108.50 | 108.50 | -0.18% | 108,201 |
| 2025-09-22 | 107.40 | 108.70 | 106.30 | 108.70 | +1.02% | 140,993 |
| 2025-09-19 | 109.10 | 109.10 | 107.10 | 107.60 | -2.00% | 574,684 |
| 2025-09-18 | 106.80 | 109.90 | 106.50 | 109.80 | +4.17% | 137,203 |
| 2025-09-17 | 106.90 | 107.30 | 105.10 | 105.40 | -0.38% | 220,890 |
| 2025-09-16 | 106.00 | 107.30 | 105.40 | 105.80 | -0.19% | 167,149 |
| 2025-09-15 | 106.20 | 108.20 | 105.40 | 106.00 | -0.28% | 130,080 |
| 2025-09-12 | 106.10 | 106.30 | 104.60 | 106.30 | +1.24% | 145,390 |
| 2025-09-11 | 111.80 | 111.80 | 103.70 | 105.00 | -6.33% | 307,485 |
| 2025-09-10 | 115.60 | 116.40 | 111.00 | 112.10 | -1.58% | 111,456 |
| 2025-09-09 | 115.10 | 115.30 | 113.90 | 113.90 | -0.96% | 93,627 |
| 2025-09-08 | 115.70 | 116.10 | 114.50 | 115.00 | +0.09% | 91,256 |
| 2025-09-05 | 114.00 | 115.00 | 113.70 | 114.90 | +0.61% | 85,728 |
| 2025-09-04 | 110.00 | 114.20 | 110.00 | 114.20 | +1.69% | 159,178 |
| 2025-09-03 | 113.10 | 114.20 | 111.60 | 112.30 | -0.09% | 132,443 |
| 2025-09-02 | 117.50 | 117.50 | 112.20 | 112.40 | -4.50% | 129,705 |
| 2025-09-01 | 118.40 | 118.50 | 117.10 | 117.70 | -0.25% | 47,432 |
| 2025-08-29 | 119.00 | 121.00 | 117.90 | 118.00 | -0.92% | 104,648 |
| 2025-08-28 | 119.20 | 119.70 | 118.00 | 119.10 | +0.17% | 78,584 |
| 2025-08-27 | 118.60 | 119.10 | 117.20 | 118.90 | +0.00% | 58,376 |
| 2025-08-26 | 118.40 | 119.50 | 117.60 | 118.90 | +0.00% | 250,689 |
| 2025-08-25 | 118.40 | 120.10 | 118.00 | 118.90 | +0.51% | 88,616 |
| 2025-08-22 | 121.10 | 121.40 | 118.30 | 118.30 | -2.55% | 175,893 |
| 2025-08-21 | 121.80 | 123.00 | 120.80 | 121.40 | -0.41% | 72,853 |
| 2025-08-20 | 121.00 | 123.70 | 120.60 | 121.90 | -0.49% | 85,436 |
| 2025-08-19 | 122.60 | 123.80 | 121.90 | 122.50 | +0.16% | 145,826 |
| 2025-08-18 | 123.10 | 123.80 | 122.30 | 122.30 | -0.81% | 67,680 |
| 2025-08-15 | 125.00 | 125.40 | 123.20 | 123.30 | -1.44% | 107,968 |
| 2025-08-14 | 121.50 | 125.80 | 121.50 | 125.10 | +2.88% | 103,140 |
| 2025-08-13 | 122.50 | 124.90 | 121.40 | 121.60 | -0.16% | 178,022 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.19%). Worst month: Jun (-5.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nemetschek AG O.N.'s (NEM.DE) latest close?
60.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is NEM.DE's 52-week high and low?
138.50 high and 50.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Nemetschek AG O.N.'s strongest and weakest month historically?
Historically, NEM.DE's strongest calendar month has been Jan (average +5.19%) and its weakest Jun (average -5.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.