Singapore markets open in 2 hours 37 minutes

NEMETSCHEK (4NEMX.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
91.15-0.40 (-0.44%)
At close: 05:25PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202491.8091.8091.8091.8091.80-
01 Jul 202492.1092.1092.1092.1092.10-
28 Jun 202492.3592.3592.3592.3592.35-
27 Jun 202493.0593.0593.0593.0593.05-
26 Jun 202493.1593.1593.1593.1593.15-
25 Jun 202491.4091.4091.4091.4091.40-
24 Jun 202488.2088.2088.2088.2088.20-
21 Jun 202491.1591.1591.1591.1591.15-
20 Jun 202491.5591.5591.5591.5591.55-
19 Jun 202491.1091.1091.1091.1091.10-
18 Jun 202490.3590.3590.3590.3590.35-
17 Jun 202490.2590.2590.2590.2590.25-
14 Jun 202490.5090.5090.5090.5090.50-
13 Jun 202492.5592.5592.5592.5592.55-
12 Jun 202493.8093.8093.8093.8093.80-
11 Jun 202493.4093.4093.4093.4093.40-
10 Jun 202494.4594.4594.4594.4594.45-
07 Jun 202494.1094.1094.1094.1094.10-
06 Jun 202496.7096.7096.7096.7096.70-
05 Jun 202491.3091.3091.3091.3091.30-
04 Jun 202486.5086.5086.5086.5086.50-
03 Jun 202487.2087.2087.2087.2087.20-
31 May 202483.5083.5083.5083.5083.50-
30 May 202485.2085.2085.2085.2085.20-
29 May 202487.5587.5587.5587.5587.55-
28 May 202488.9088.9088.9088.9088.90-
27 May 202491.2091.2091.2091.2091.20-
24 May 202491.2591.2591.2591.2591.25-
24 May 20240.48 Dividend
23 May 202490.9090.9090.9090.9090.426
22 May 202491.8091.8091.8091.8091.32-
21 May 202490.5090.5090.5090.5090.02-
20 May 202488.7088.7088.7088.7088.23-
17 May 202487.7087.7087.7087.7087.24-
16 May 202487.7087.7087.7087.7087.24-
15 May 202487.4087.4087.4087.4086.94-
14 May 202484.6584.6584.6584.6584.20-
13 May 202484.4584.4584.4584.4584.00-
10 May 202485.8085.8085.8085.5085.056
09 May 202484.3084.3084.3084.3083.85-
08 May 202484.7584.7584.7584.7584.30-
07 May 202484.1084.1084.1084.1083.66-
06 May 202483.5583.5583.5583.5583.11-
03 May 202483.2083.2083.2083.2082.76-
02 May 202480.1580.1580.1580.1579.73-
30 Apr 202484.1084.1084.1084.1083.66-
29 Apr 202482.3582.3582.3582.3581.92-
26 Apr 202483.0083.0083.0083.0082.56-
25 Apr 202481.4081.4081.4081.4080.97-
24 Apr 202482.9082.9082.9082.9082.46-
23 Apr 202481.9581.9581.9581.9581.52-
22 Apr 202480.3080.3080.3080.3079.88-
19 Apr 202479.9579.9579.9579.9579.53-
18 Apr 202481.7081.7081.7081.7081.27-
17 Apr 202484.6084.6084.6084.6084.15-
16 Apr 202485.9085.9085.9085.9085.45-
15 Apr 202486.3586.3586.3586.3585.89-
12 Apr 202484.9084.9084.9084.9084.45-
11 Apr 202486.5586.5586.5586.5586.09-
10 Apr 202485.9085.9085.9085.9085.45-
09 Apr 202487.0087.0087.0087.0086.54-
08 Apr 202488.7588.7588.7588.7588.28-
05 Apr 202489.4589.4589.4589.4588.98-
04 Apr 202488.5088.5088.5088.5088.03-
03 Apr 202488.3088.3088.3088.3087.83-
02 Apr 202488.1588.1588.1588.1587.68-
28 Mar 202490.2890.2890.2891.8091.326
27 Mar 202493.1493.1493.1493.1492.65-
26 Mar 202492.3892.3892.3892.3891.89-
25 Mar 202490.4090.4090.4090.4089.92-
22 Mar 202489.6489.6489.6489.6489.17-
21 Mar 202487.1487.1487.1487.1486.68-
20 Mar 202487.2487.2487.2487.2486.78-
19 Mar 202486.2686.2686.2686.2685.80-
18 Mar 202485.9885.9885.9885.9885.53-
15 Mar 202483.3283.3283.3283.3282.88-
14 Mar 202486.5286.5286.5286.5286.06-
13 Mar 202487.0887.0887.0887.0886.62-
12 Mar 202487.8687.8687.8687.8687.40-
11 Mar 202486.3686.3686.3686.3685.90-
08 Mar 202487.6287.6287.6287.6287.16-
07 Mar 202487.9287.9287.9287.9287.46-
06 Mar 202487.6487.6487.6487.6487.18-
05 Mar 202486.3486.3486.3486.3485.88-
04 Mar 202488.7688.7688.7688.7688.29-
01 Mar 202487.9887.9887.9887.9887.52-
29 Feb 202488.4488.4488.4488.4487.97-
28 Feb 202486.7886.7886.7886.7886.32-
27 Feb 202486.5686.5686.5686.5686.10-
26 Feb 202486.8886.8886.8886.8886.42-
23 Feb 202487.4487.4487.4487.4486.98-
22 Feb 202488.5088.5088.5088.5088.03-
21 Feb 202484.7084.7084.7084.7084.25-
20 Feb 202484.7084.7084.7084.7084.25-
19 Feb 202486.1686.1686.1686.1685.71-
16 Feb 202486.3086.3086.3086.3085.84-
15 Feb 202484.9484.9484.9484.9484.49-
14 Feb 202486.9286.9286.9286.7086.246
13 Feb 202486.7686.7686.7686.7686.30-
12 Feb 202488.6488.6488.6488.6488.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...