Singapore markets closed

Nemetschek SE (0FDT.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
59.76+0.48 (+0.81%)
As of 07:32AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202492.2893.1891.6292.8492.8463,617
26 Mar 202490.4892.3690.2990.7190.7141,202
25 Mar 202490.0390.8489.2890.0690.0614,175
22 Mar 202486.6290.6682.5989.8789.8747,793
21 Mar 202485.5588.0281.7085.2285.22221,345
20 Mar 202486.6287.3485.9886.3686.3639,777
19 Mar 202485.4386.3584.5286.3586.3516,698
18 Mar 202484.5186.0083.6884.7984.7976,313
15 Mar 202486.0387.1683.3083.5783.57261,585
14 Mar 202487.2687.8684.8886.6986.6920,758
13 Mar 202488.2488.7887.0687.9387.9320,996
12 Mar 202486.8388.0686.1287.2387.233,885
11 Mar 202485.7486.7883.4686.3486.3413,833
08 Mar 202488.0088.0287.2087.7687.761,049
07 Mar 202487.5288.1886.3487.3387.3320,111
06 Mar 202486.4687.6585.3487.0087.00115,898
05 Mar 202488.2888.7085.4486.3386.3316,582
04 Mar 202488.4188.8988.1488.8988.899,299
01 Mar 202488.8289.6086.4287.2787.279,107
29 Feb 202487.0588.8086.3987.5087.5050,729
28 Feb 202486.6487.0685.4286.3486.3417,963
27 Feb 202486.5287.0885.5286.3386.3326,373
26 Feb 202487.4088.9686.4888.4988.4928,469
23 Feb 202487.7188.1687.2287.6587.656,721
22 Feb 202486.7488.9484.3688.4488.4445,813
21 Feb 202484.8485.5684.2084.7084.708,980
20 Feb 202485.7085.9483.7884.8784.8787,417
19 Feb 202485.4586.8884.6085.1885.1854,698
16 Feb 202486.0186.7085.5886.2286.2216,095
15 Feb 202487.6988.3084.4285.9085.9023,603
14 Feb 202486.8187.3286.1686.6786.6715,183
13 Feb 202487.8388.1084.9086.4586.45115,771
12 Feb 202490.6291.2687.7888.9088.90294,900
09 Feb 202489.3591.0488.5089.3889.3852,254
08 Feb 202485.9890.7085.9087.8887.8855,332
07 Feb 202484.7785.3884.2084.8684.8615,244
06 Feb 202485.1285.4284.2084.8084.8046,192
05 Feb 202485.0686.0283.2885.0585.0520,530
02 Feb 202486.8987.0083.5485.3085.307,719
01 Feb 202486.6086.4685.4985.8885.886,480
31 Jan 202485.5187.4485.0485.3385.3324,076
30 Jan 202484.9286.9884.7086.4486.4469,527
29 Jan 202483.2684.9682.3684.5584.5521,254
26 Jan 202485.3587.0483.5683.6883.6817,618
25 Jan 202486.2187.1685.7286.8086.8014,918
24 Jan 202485.3587.0084.6285.9885.9819,978
23 Jan 202485.1286.6084.2084.8584.85171,601
22 Jan 202481.5586.2280.0485.1485.14186,756
19 Jan 202479.8780.7678.9280.3880.3860,767
18 Jan 202477.8680.0677.9879.2079.2015,709
17 Jan 202476.3477.2876.2076.9176.9122,501
16 Jan 202475.8776.9675.4876.6076.6054,384
15 Jan 202477.8477.9675.9876.4476.4427,019
12 Jan 202476.1678.4676.0477.7477.74134,239
11 Jan 202476.1876.7475.7276.3576.3515,667
10 Jan 202475.6375.6474.8075.5175.518,923
09 Jan 202475.2075.3474.2274.6274.624,484
08 Jan 202473.9274.9873.4874.8374.8371,834
05 Jan 202473.3774.1673.0673.5473.5416,166
04 Jan 202475.1175.8472.9073.7873.7842,213
03 Jan 202476.0876.6075.1475.7275.7222,349
02 Jan 202478.8979.0076.1777.3977.3920,787
29 Dec 202378.1978.5677.7478.3678.363,570
28 Dec 202378.1578.6077.7078.1478.1411,359
27 Dec 202377.7278.0877.4877.9877.9863,327
22 Dec 202378.2178.5676.7477.6777.67221,001
21 Dec 202378.7679.6078.3478.9078.90129,898
20 Dec 202379.7580.5878.5279.1279.12117,418
19 Dec 202380.1880.9079.9480.6280.6265,427
18 Dec 202378.9179.5878.6479.0579.0575,545
15 Dec 202378.2579.5477.3179.1879.1856,017
14 Dec 202380.5781.8877.9681.6181.61236,332
13 Dec 202379.6981.6679.3280.8280.8298,560
12 Dec 202378.5479.9278.6279.3379.3345,034
11 Dec 202378.5679.0677.4477.7677.7613,879
08 Dec 202376.1678.6675.9878.6678.66150,728
07 Dec 202376.4577.4875.3476.4676.4619,008
06 Dec 202377.8477.9476.2076.8976.8994,879
05 Dec 202378.2378.3676.5476.6776.67359,419
04 Dec 202379.1379.6878.2078.3778.3728,489
01 Dec 202380.3080.3678.9279.2379.2338,251
30 Nov 202381.2381.3279.4680.0480.0479,943
29 Nov 202380.2081.2880.1480.8180.81223,374
28 Nov 202379.2279.8678.8279.6379.6322,898
27 Nov 202379.8180.7079.1679.7779.7731,403
24 Nov 202380.9481.8679.4080.6480.6421,741
23 Nov 202381.2981.9678.3081.1581.159,433
22 Nov 202379.8581.8078.7080.1680.1686,994
21 Nov 202380.5181.4479.7680.3880.3836,278
20 Nov 202379.3080.1278.9079.9979.9920,477
17 Nov 202378.6280.7878.0480.1580.1554,501
16 Nov 202378.1978.8678.2078.4378.4315,848
15 Nov 202376.5978.8076.0178.1878.1854,241
14 Nov 202374.0976.7673.8275.6475.6430,290
13 Nov 202373.5374.1873.3273.6673.6625,014
10 Nov 202373.6274.4473.0273.5773.5789,707
09 Nov 202372.4174.3472.2674.0474.0454,302
08 Nov 202372.2872.7070.8871.7671.7655,710
07 Nov 202370.1771.3967.5470.3970.3968,996
06 Nov 202369.0270.2869.1469.7469.7429,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...