Singapore markets open in 7 hours 59 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,321.16 +17.89 (+0.34%) Dow
39,972.06 -31.53 (-0.08%) Nasdaq
16,820.94 +134.97 (+0.81%) Bitcoin USD
68,209.84 +1,540.24 (+2.31%) CMC Crypto 200
1,388.70 +34.29 (+2.53%)
Nemetschek SE (NEM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 87.80 | 89.40 | 87.75 | 88.80 | 88.80 | 360 |
| 17 May 2024 | 87.20 | 88.20 | 86.40 | 87.70 | 87.70 | 462 |
| 16 May 2024 | 87.35 | 89.30 | 87.20 | 87.35 | 87.35 | 260 |
| 15 May 2024 | 84.85 | 87.50 | 84.85 | 87.45 | 87.45 | 574 |
| 14 May 2024 | 84.20 | 85.15 | 83.80 | 85.05 | 85.05 | - |
| 13 May 2024 | 85.45 | 85.45 | 84.15 | 84.20 | 84.20 | 65 |
| 10 May 2024 | 84.55 | 85.65 | 83.90 | 85.30 | 85.30 | 157 |
| 09 May 2024 | 84.70 | 85.30 | 84.10 | 84.40 | 84.40 | 72 |
| 08 May 2024 | 84.10 | 85.50 | 84.05 | 85.10 | 85.10 | - |
| 07 May 2024 | 83.55 | 84.55 | 83.45 | 84.00 | 84.00 | 120 |
| 06 May 2024 | 83.50 | 83.70 | 82.35 | 83.55 | 83.55 | 1,056 |
| 03 May 2024 | 80.35 | 83.35 | 80.15 | 83.20 | 83.20 | 362 |
| 02 May 2024 | 83.10 | 83.15 | 79.60 | 80.00 | 80.00 | 496 |
| 30 Apr 2024 | 82.25 | 85.60 | 81.90 | 83.35 | 83.35 | 200 |
| 29 Apr 2024 | 83.15 | 83.20 | 82.05 | 82.45 | 82.45 | 132 |
| 26 Apr 2024 | 81.85 | 83.15 | 81.80 | 82.75 | 82.75 | 10 |
| 25 Apr 2024 | 82.70 | 82.70 | 80.65 | 81.30 | 81.30 | 242 |
| 24 Apr 2024 | 81.95 | 83.70 | 81.95 | 82.80 | 82.80 | 200 |
| 23 Apr 2024 | 81.10 | 81.90 | 80.65 | 81.80 | 81.80 | 455 |
| 22 Apr 2024 | 79.25 | 81.30 | 79.25 | 80.95 | 80.95 | 60 |
| 19 Apr 2024 | 80.50 | 81.35 | 78.50 | 78.80 | 78.80 | 1,102 |
| 18 Apr 2024 | 84.30 | 84.35 | 81.15 | 81.15 | 81.15 | 392 |
| 17 Apr 2024 | 85.70 | 85.90 | 83.90 | 84.05 | 84.05 | - |
| 16 Apr 2024 | 84.80 | 86.15 | 84.80 | 85.85 | 85.85 | 238 |
| 15 Apr 2024 | 84.80 | 87.65 | 84.80 | 85.40 | 85.40 | 246 |
| 12 Apr 2024 | 87.10 | 87.40 | 83.80 | 84.05 | 84.05 | 469 |
| 11 Apr 2024 | 85.65 | 87.00 | 84.95 | 86.90 | 86.90 | 116 |
| 10 Apr 2024 | 87.05 | 87.05 | 84.60 | 85.60 | 85.60 | - |
| 09 Apr 2024 | 88.50 | 88.55 | 86.65 | 86.85 | 86.85 | 54 |
| 08 Apr 2024 | 89.10 | 89.50 | 88.00 | 88.75 | 88.75 | 176 |
| 05 Apr 2024 | 87.15 | 89.60 | 86.55 | 89.35 | 89.35 | 400 |
| 04 Apr 2024 | 88.35 | 88.60 | 86.90 | 87.35 | 87.35 | 160 |
| 03 Apr 2024 | 87.60 | 88.80 | 87.00 | 88.55 | 88.55 | 75 |
| 02 Apr 2024 | 91.25 | 91.90 | 87.35 | 87.40 | 87.40 | 111 |
| 28 Mar 2024 | 92.88 | 92.90 | 91.00 | 91.58 | 91.58 | 472 |
| 27 Mar 2024 | 92.42 | 93.16 | 91.74 | 93.16 | 93.16 | 140 |
| 26 Mar 2024 | 90.22 | 92.46 | 90.18 | 92.44 | 92.44 | 742 |
| 25 Mar 2024 | 89.94 | 90.76 | 89.36 | 90.16 | 90.16 | 850 |
| 22 Mar 2024 | 86.44 | 90.68 | 86.12 | 89.96 | 89.96 | 1,898 |
| 21 Mar 2024 | 85.54 | 87.78 | 82.20 | 85.92 | 85.92 | 1,183 |
| 20 Mar 2024 | 86.26 | 88.16 | 85.86 | 87.88 | 87.88 | 574 |
| 19 Mar 2024 | 85.22 | 86.44 | 84.78 | 86.22 | 86.22 | 1,086 |
| 18 Mar 2024 | 83.44 | 86.00 | 83.40 | 85.42 | 85.42 | - |
| 15 Mar 2024 | 85.92 | 86.86 | 83.08 | 83.54 | 83.54 | 562 |
| 14 Mar 2024 | 86.62 | 87.70 | 84.98 | 85.94 | 85.94 | - |
| 13 Mar 2024 | 88.04 | 88.50 | 86.76 | 86.84 | 86.84 | 211 |
| 12 Mar 2024 | 86.74 | 87.98 | 86.28 | 87.96 | 87.96 | 429 |
| 11 Mar 2024 | 87.24 | 87.24 | 85.28 | 86.64 | 86.64 | 322 |
| 08 Mar 2024 | 87.98 | 88.16 | 87.30 | 87.38 | 87.38 | 1,019 |
| 07 Mar 2024 | 87.28 | 88.08 | 86.66 | 88.06 | 88.06 | 83 |
| 06 Mar 2024 | 86.24 | 87.74 | 85.40 | 87.54 | 87.54 | 35 |
| 05 Mar 2024 | 88.12 | 88.76 | 85.54 | 86.12 | 86.12 | 715 |
| 04 Mar 2024 | 87.62 | 88.86 | 87.62 | 88.56 | 88.56 | 118 |
| 01 Mar 2024 | 88.94 | 89.54 | 86.44 | 87.96 | 87.96 | 142 |
| 29 Feb 2024 | 87.00 | 88.88 | 86.90 | 88.58 | 88.58 | 25 |
| 28 Feb 2024 | 86.56 | 87.00 | 85.48 | 86.88 | 86.88 | 225 |
| 27 Feb 2024 | 86.40 | 87.08 | 85.56 | 86.48 | 86.48 | 238 |
| 26 Feb 2024 | 87.30 | 88.78 | 86.26 | 86.46 | 86.46 | 459 |
| 23 Feb 2024 | 87.58 | 88.26 | 87.32 | 87.42 | 87.42 | 120 |
| 22 Feb 2024 | 85.18 | 89.06 | 84.96 | 86.52 | 86.52 | 338 |
| 21 Feb 2024 | 84.48 | 85.16 | 84.32 | 84.78 | 84.78 | 61 |
| 20 Feb 2024 | 85.68 | 85.80 | 83.98 | 84.52 | 84.52 | 159 |
| 19 Feb 2024 | 85.78 | 86.22 | 84.50 | 85.82 | 85.82 | 178 |
| 16 Feb 2024 | 85.38 | 86.66 | 85.36 | 86.00 | 86.00 | 1,080 |
| 15 Feb 2024 | 87.12 | 87.36 | 84.48 | 85.26 | 85.26 | 370 |
| 14 Feb 2024 | 86.46 | 87.12 | 86.32 | 87.00 | 87.00 | - |
| 13 Feb 2024 | 88.34 | 88.34 | 84.88 | 86.20 | 86.20 | 1,083 |
| 12 Feb 2024 | 90.22 | 90.86 | 87.68 | 88.28 | 88.28 | 458 |
| 09 Feb 2024 | 89.32 | 90.44 | 88.50 | 90.22 | 90.22 | 524 |
| 08 Feb 2024 | 85.34 | 90.66 | 85.34 | 90.14 | 90.14 | 563 |
| 07 Feb 2024 | 84.74 | 85.22 | 84.28 | 84.54 | 84.54 | 30 |
| 06 Feb 2024 | 84.86 | 85.34 | 84.16 | 84.72 | 84.72 | 89 |
| 05 Feb 2024 | 85.28 | 86.26 | 84.54 | 84.70 | 84.70 | 752 |
| 02 Feb 2024 | 86.38 | 86.92 | 83.58 | 83.80 | 83.80 | 245 |
| 01 Feb 2024 | 85.62 | 86.42 | 85.50 | 86.16 | 86.16 | 270 |
| 31 Jan 2024 | 86.48 | 86.54 | 85.24 | 85.56 | 85.56 | 620 |
| 30 Jan 2024 | 84.68 | 86.98 | 84.60 | 86.92 | 86.92 | 100 |
| 29 Jan 2024 | 83.58 | 85.24 | 82.70 | 84.62 | 84.62 | 617 |
| 26 Jan 2024 | 86.22 | 86.28 | 83.40 | 83.40 | 83.40 | 270 |
| 25 Jan 2024 | 85.62 | 87.30 | 85.50 | 86.42 | 86.42 | 366 |
| 24 Jan 2024 | 85.44 | 86.82 | 85.18 | 85.88 | 85.88 | 742 |
| 23 Jan 2024 | 85.68 | 85.68 | 84.00 | 84.84 | 84.84 | 3,010 |
| 22 Jan 2024 | 81.04 | 86.14 | 81.04 | 85.96 | 85.96 | 1,847 |
| 19 Jan 2024 | 79.66 | 80.84 | 79.12 | 80.74 | 80.74 | 1,087 |
| 18 Jan 2024 | 77.34 | 80.00 | 77.16 | 79.50 | 79.50 | 90 |
| 17 Jan 2024 | 75.94 | 77.34 | 75.90 | 77.10 | 77.10 | 425 |
| 16 Jan 2024 | 76.06 | 76.84 | 75.70 | 76.58 | 76.58 | 829 |
| 15 Jan 2024 | 76.94 | 76.94 | 76.06 | 76.44 | 76.44 | 489 |
| 12 Jan 2024 | 76.24 | 78.50 | 76.18 | 78.18 | 78.18 | 565 |
| 11 Jan 2024 | 76.04 | 76.62 | 75.74 | 76.10 | 76.10 | 380 |
| 10 Jan 2024 | 74.24 | 75.72 | 74.24 | 75.70 | 75.70 | 568 |
| 09 Jan 2024 | 74.60 | 75.30 | 74.24 | 74.66 | 74.66 | 35 |
| 08 Jan 2024 | 73.30 | 74.98 | 73.30 | 74.94 | 74.94 | 368 |
| 05 Jan 2024 | 73.68 | 74.26 | 73.08 | 73.44 | 73.44 | 299 |
| 04 Jan 2024 | 75.40 | 75.40 | 73.12 | 73.68 | 73.68 | 299 |
| 03 Jan 2024 | 75.92 | 76.50 | 75.22 | 75.26 | 75.26 | 28 |
| 02 Jan 2024 | 78.42 | 78.90 | 75.82 | 75.84 | 75.84 | 363 |
| 29 Dec 2023 | 78.20 | 78.54 | 78.18 | 78.28 | 78.28 | - |
| 28 Dec 2023 | 77.88 | 78.60 | 77.84 | 78.04 | 78.04 | 706 |
| 27 Dec 2023 | 77.50 | 78.20 | 77.34 | 77.74 | 77.74 | 568 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.