Nemetschek AG

NEKG
🏛️ germany →
111.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 111.20 113.35 111.20 112.80 0.1M
2021-12-29 113.05 113.40 110.30 111.00 0.1M
2021-12-28 112.55 115.90 112.55 113.55 0.1M
2021-12-27 110.65 112.20 109.75 112.20 0.1M
2021-12-23 110.10 110.70 108.20 110.45 0.1M
2021-12-22 108.10 109.75 107.45 109.75 0.1M
2021-12-21 110.35 111.00 106.70 107.00 0.1M
2021-12-20 105.30 109.40 104.55 108.40 0.1M
2021-12-17 108.85 109.95 105.75 107.85 0.5M
2021-12-16 112.00 112.85 108.90 109.20 0.2M
2021-12-15 105.30 109.60 105.15 109.40 0.2M
2021-12-14 109.80 109.85 104.50 105.45 0.2M
2021-12-13 107.60 111.15 107.55 109.55 0.1M
2021-12-10 110.00 110.00 106.05 107.05 0.1M
2021-12-09 110.90 113.70 109.50 111.00 0.1M
2021-12-08 111.55 113.95 108.85 110.40 0.2M
2021-12-07 103.40 112.00 103.40 112.00 0.2M
2021-12-06 104.20 108.05 100.90 102.30 0.2M
2021-12-03 105.45 107.25 102.70 103.45 0.1M
2021-12-02 110.00 110.40 103.25 104.40 0.2M
2021-12-01 112.85 113.40 108.80 111.75 0.1M
2021-11-30 106.95 113.55 106.95 111.80 0.4M
2021-11-29 104.90 108.60 104.90 107.55 0.1M
2021-11-26 102.00 107.60 101.60 104.10 0.1M
2021-11-25 102.35 106.25 102.25 104.80 0.2M
2021-11-24 106.25 106.35 99.06 101.80 0.3M
2021-11-23 109.00 109.45 104.45 106.50 0.2M
2021-11-22 113.80 115.20 110.10 110.20 0.1M
2021-11-19 110.60 113.90 109.90 113.25 0.2M
2021-11-18 113.50 114.15 109.65 110.20 0.1M
2021-11-17 111.65 114.15 111.60 113.25 0.1M
2021-11-16 111.65 111.95 109.95 111.95 0.1M
2021-11-15 109.50 112.45 108.75 111.40 0.1M
2021-11-12 108.90 109.50 103.75 109.35 0.2M
2021-11-11 109.40 111.85 106.40 108.85 0.2M
2021-11-10 114.25 114.40 106.65 109.70 0.3M
2021-11-09 114.45 116.15 113.60 114.15 0.1M
2021-11-08 110.40 114.40 110.25 114.40 0.2M
2021-11-05 109.50 113.60 108.55 110.55 0.2M
2021-11-04 104.90 110.00 104.00 109.70 0.2M
2021-11-03 100.75 105.00 100.70 104.35 0.2M
2021-11-02 101.45 101.50 98.68 100.55 0.1M
2021-11-01 99.90 102.35 98.70 101.50 0.2M
2021-10-29 92.92 99.20 92.48 99.20 0.2M
2021-10-28 93.56 95.76 90.56 93.46 0.4M
2021-10-27 102.65 104.20 100.55 100.80 0.2M
2021-10-26 101.25 105.05 101.25 102.65 0.3M
2021-10-25 99.20 101.05 98.60 101.05 0.1M
2021-10-22 97.10 99.46 96.06 98.80 0.2M
2021-10-21 92.70 96.94 92.16 96.92 0.2M
2021-10-20 92.54 95.00 92.36 93.10 0.2M
2021-10-19 92.52 94.46 91.68 93.02 0.2M
2021-10-18 90.50 91.98 89.24 91.70 0.1M
2021-10-15 88.38 89.42 87.50 89.42 0.1M
2021-10-14 87.10 87.98 86.58 87.90 0.1M
2021-10-13 84.30 87.72 83.86 86.26 0.1M
2021-10-12 81.46 84.20 80.82 83.72 0.1M
2021-10-11 81.70 83.22 80.94 82.30 0.2M
2021-10-08 85.80 86.24 81.54 81.92 0.3M
2021-10-07 86.82 87.44 84.32 85.78 0.3M
2021-10-06 85.50 86.30 83.42 85.84 0.3M
2021-10-05 86.00 87.88 85.48 87.36 0.2M
2021-10-04 86.48 87.88 85.50 85.90 0.2M
2021-10-01 89.62 90.42 88.70 89.36 0.2M
2021-09-30 89.58 91.50 88.76 90.70 0.2M
2021-09-29 89.76 92.02 88.90 89.06 0.2M
2021-09-28 89.98 90.04 85.98 89.24 0.4M
2021-09-27 91.30 93.84 88.78 90.02 0.3M
2021-09-24 90.94 90.94 88.70 90.50 0.2M
2021-09-23 90.30 91.78 90.30 91.10 0.1M
2021-09-22 90.00 90.38 89.30 89.82 0.1M
2021-09-21 86.74 89.64 86.74 89.60 0.1M
2021-09-20 85.14 86.28 84.46 86.28 0.2M
2021-09-17 88.40 88.40 86.42 86.42 0.5M
2021-09-16 87.10 88.18 87.00 88.08 0.1M
2021-09-15 87.34 87.72 86.36 86.92 0.1M
2021-09-14 85.22 87.46 85.02 87.34 0.1M
2021-09-13 88.16 88.20 85.26 85.26 0.1M
2021-09-10 86.70 88.20 86.46 87.76 0.1M
2021-09-09 83.70 86.20 83.34 85.94 0.1M
2021-09-08 85.34 86.02 83.86 84.14 0.1M
2021-09-07 85.82 86.62 85.16 85.74 0.1M
2021-09-06 84.00 85.84 83.96 85.80 0.1M
2021-09-03 83.74 83.86 82.20 83.80 0.1M
2021-09-02 84.60 84.62 83.40 83.74 0.1M
2021-09-01 83.08 84.62 82.82 84.52 0.1M
2021-08-31 83.38 84.34 82.78 83.02 0.1M
2021-08-30 82.26 83.32 82.26 83.16 0.1M
2021-08-27 82.02 82.48 81.78 82.26 0.1M
2021-08-26 81.84 82.00 81.24 81.82 0.1M
2021-08-25 83.06 83.46 82.02 82.28 0.1M
2021-08-24 83.00 83.66 82.46 82.92 0.1M
2021-08-23 82.20 83.00 81.72 82.88 0.1M
2021-08-20 80.70 81.94 80.00 81.56 0.0M
2021-08-19 80.98 81.28 79.74 80.60 0.1M
2021-08-18 80.78 81.60 80.42 81.32 0.1M
2021-08-17 79.08 80.74 78.62 80.54 0.1M
2021-08-16 79.10 79.42 78.64 78.96 0.1M
2021-08-13 79.52 79.84 78.92 79.32 0.1M
2021-08-12 78.50 79.72 77.16 79.72 0.1M
2021-08-11 78.78 79.16 78.32 78.68 0.1M
2021-08-10 79.08 80.38 78.64 78.64 0.1M
2021-08-09 78.50 79.18 77.96 78.78 0.1M
2021-08-06 77.64 79.26 77.52 78.06 0.1M
2021-08-05 76.82 78.26 76.80 77.48 0.2M
2021-08-04 74.46 76.76 74.18 76.76 0.2M
2021-08-03 75.12 75.62 74.06 74.24 0.1M
2021-08-02 74.98 75.48 73.10 75.26 0.2M
2021-07-30 73.24 74.68 72.22 74.44 0.2M
2021-07-29 74.00 75.58 73.02 74.56 0.1M
2021-07-28 74.60 74.76 70.14 74.46 0.2M
2021-07-27 71.74 73.08 71.46 72.16 0.1M
2021-07-26 73.08 73.36 72.08 72.26 0.1M
2021-07-23 73.44 73.98 72.66 73.00 0.1M
2021-07-22 71.06 73.04 71.06 73.04 0.1M
2021-07-21 70.56 71.04 69.98 70.78 0.1M
2021-07-20 70.70 70.90 69.94 70.16 0.1M
2021-07-19 70.24 70.58 69.48 70.40 0.2M
2021-07-16 70.48 71.08 70.12 70.60 0.1M
2021-07-15 70.86 71.10 69.98 70.28 0.1M
2021-07-14 69.66 71.18 69.62 71.10 0.2M
2021-07-13 67.92 69.76 67.56 69.62 0.2M
2021-07-12 66.98 68.78 66.90 68.02 0.1M
2021-07-09 66.20 67.04 66.02 67.00 0.1M
2021-07-08 66.12 66.36 65.24 65.90 0.1M
2021-07-07 66.00 66.98 65.16 66.34 0.1M
2021-07-06 64.76 65.88 64.40 65.88 0.1M
2021-07-05 64.84 65.12 64.30 64.82 0.1M
2021-07-02 64.62 64.98 64.52 64.96 0.1M
2021-07-01 65.46 65.48 63.82 64.56 0.1M
2021-06-30 65.02 65.80 64.36 64.52 0.1M
2021-06-29 65.58 66.10 65.10 65.20 0.1M
2021-06-28 65.30 65.78 64.92 65.44 0.1M
2021-06-25 64.82 65.42 64.30 65.16 0.1M
2021-06-24 63.16 64.82 62.90 64.64 0.1M
2021-06-23 63.80 64.06 62.72 62.88 0.1M
2021-06-22 63.38 63.82 62.68 63.76 0.1M
2021-06-21 63.24 64.18 62.86 63.38 0.1M
2021-06-18 62.66 63.76 62.66 63.34 0.2M
2021-06-17 61.86 62.70 60.86 62.70 0.1M
2021-06-16 61.66 62.80 61.56 61.98 0.1M
2021-06-15 62.24 62.50 61.68 61.72 0.1M
2021-06-14 60.84 62.26 60.76 61.90 0.1M
2021-06-11 59.84 60.50 59.84 60.44 0.1M
2021-06-10 60.12 60.44 59.12 59.76 0.1M
2021-06-09 59.88 60.24 59.24 60.12 0.1M
2021-06-08 60.12 60.78 59.74 59.74 0.2M
2021-06-07 60.10 60.24 59.42 59.96 0.1M
2021-06-04 58.80 59.96 58.72 59.96 0.1M
2021-06-03 60.46 60.46 58.56 58.74 0.1M
2021-06-02 60.56 60.78 59.98 60.44 0.1M
2021-06-01 60.64 61.14 59.98 60.38 0.1M
2021-05-31 61.10 61.38 60.48 60.48 0.1M
2021-05-28 60.10 61.62 59.66 61.16 0.1M
2021-05-27 59.14 60.42 59.02 60.14 0.3M
2021-05-26 58.78 59.58 58.60 59.14 0.1M
2021-05-25 57.76 58.74 57.70 58.68 0.1M
2021-05-21 57.44 57.80 56.96 57.02 0.1M
2021-05-20 55.50 57.24 55.40 57.24 0.1M
2021-05-19 56.24 56.36 55.26 56.24 0.1M
2021-05-18 56.98 57.08 55.66 56.68 0.2M
2021-05-17 57.54 57.84 56.62 56.66 0.1M
2021-05-14 57.20 57.38 56.24 57.38 0.1M
2021-05-13 55.96 57.52 55.48 56.60 0.1M
2021-05-12 56.82 57.52 55.80 56.38 0.2M
2021-05-11 56.20 56.22 54.64 55.88 0.2M
2021-05-10 57.36 57.68 56.52 56.86 0.1M
2021-05-07 57.38 58.16 56.80 57.96 0.1M
2021-05-06 58.62 58.62 56.92 57.24 0.2M
2021-05-05 58.54 59.36 58.22 58.66 0.1M
2021-05-04 61.98 62.12 58.26 58.30 0.2M
2021-05-03 62.16 63.16 61.82 61.92 0.1M
2021-04-30 62.74 63.56 61.04 62.00 0.3M
2021-04-29 60.62 64.88 60.34 60.90 0.5M
2021-04-28 59.86 60.44 59.12 60.00 0.2M
2021-04-27 59.98 60.32 59.42 59.82 0.2M
2021-04-26 59.18 59.96 58.88 59.96 0.1M
2021-04-23 58.90 59.02 57.98 59.02 0.1M
2021-04-22 59.00 59.40 58.42 59.10 0.3M
2021-04-21 59.14 59.36 58.20 58.90 0.1M
2021-04-20 59.72 59.84 58.68 58.92 0.1M
2021-04-19 59.72 60.02 59.50 59.70 0.1M
2021-04-16 59.84 60.18 59.42 59.64 0.1M
2021-04-15 59.00 60.14 58.92 59.88 0.1M
2021-04-14 59.16 59.96 58.96 58.96 0.1M
2021-04-13 57.88 59.36 57.68 59.00 0.1M
2021-04-12 59.24 59.80 57.70 57.90 0.2M
2021-04-09 57.50 58.18 57.18 57.98 0.1M
2021-04-08 56.86 57.96 56.62 57.52 0.1M
2021-04-07 56.60 56.78 55.78 56.46 0.1M
2021-04-06 57.48 57.48 56.02 56.64 0.2M
2021-04-01 54.66 56.70 54.64 56.50 0.2M
2021-03-31 53.80 54.40 53.20 54.40 0.2M
2021-03-30 54.25 54.65 53.50 54.00 0.2M
2021-03-29 55.35 55.95 54.05 54.20 0.2M
2021-03-26 54.45 55.55 54.15 55.10 0.2M
2021-03-25 54.35 54.75 53.70 54.15 0.3M
2021-03-24 56.85 57.45 54.50 54.50 0.3M
2021-03-23 55.00 58.15 55.00 56.80 0.6M
2021-03-22 52.65 54.70 52.40 54.65 0.4M
2021-03-19 51.65 53.35 51.55 53.35 0.6M
2021-03-18 52.45 52.65 51.45 52.15 0.2M
2021-03-17 52.15 52.35 51.35 51.90 0.2M
2021-03-16 51.80 53.05 51.80 52.35 0.1M
2021-03-15 51.50 52.15 51.10 51.60 0.2M
2021-03-12 52.40 52.40 51.30 51.70 0.1M
2021-03-11 51.80 53.10 51.60 52.55 0.2M
2021-03-10 52.90 52.95 51.60 51.60 0.2M
2021-03-09 51.75 53.60 51.20 52.75 0.2M
2021-03-08 51.70 52.20 51.20 51.95 0.3M
2021-03-05 51.80 52.15 51.15 51.40 0.2M
2021-03-04 52.15 52.65 50.95 52.30 0.3M
2021-03-03 54.05 54.20 52.20 52.50 0.2M
2021-03-02 53.05 54.05 52.85 53.80 0.2M
2021-03-01 52.70 53.70 52.45 53.25 0.2M
2021-02-26 52.20 53.05 51.40 52.15 0.3M
2021-02-25 53.50 53.60 52.75 53.00 0.3M
2021-02-24 53.70 54.55 52.75 53.00 0.3M
2021-02-23 53.85 53.95 51.70 53.50 0.3M
2021-02-22 55.30 55.35 53.80 53.80 0.3M
2021-02-19 56.15 56.40 55.05 55.50 0.3M
2021-02-18 56.15 56.65 55.60 55.85 0.3M
2021-02-17 57.40 57.50 55.85 56.25 0.3M
2021-02-16 57.30 58.30 56.25 57.70 0.5M
2021-02-15 58.00 58.35 56.70 57.25 0.4M
2021-02-12 58.45 59.15 57.80 58.00 0.2M
2021-02-11 57.80 59.25 57.60 58.95 0.2M
2021-02-10 59.30 59.55 57.30 57.75 0.2M
2021-02-09 58.60 59.35 58.35 59.10 0.2M
2021-02-08 59.60 59.85 57.95 58.75 0.2M
2021-02-05 59.20 59.95 58.80 59.35 0.2M
2021-02-04 58.80 59.20 58.05 58.85 0.2M
2021-02-03 59.90 60.10 57.50 58.45 0.3M
2021-02-02 60.95 61.45 59.85 61.00 0.3M
2021-02-01 58.50 59.10 58.10 59.00 0.2M
2021-01-29 56.80 58.55 56.80 58.20 0.3M
2021-01-28 58.80 58.80 55.15 57.00 0.4M
2021-01-27 61.00 61.55 58.95 60.65 0.3M
2021-01-26 59.90 61.60 59.80 61.20 0.2M
2021-01-25 60.90 61.20 59.95 60.20 0.2M
2021-01-22 60.65 61.10 59.50 60.45 0.3M
2021-01-21 59.55 61.00 59.55 61.00 0.2M
2021-01-20 59.85 60.70 58.20 59.20 0.3M
2021-01-19 55.60 60.20 55.60 59.60 0.5M
2021-01-18 55.85 56.50 54.50 55.45 0.3M
2021-01-15 56.90 57.30 55.95 56.15 0.2M
2021-01-14 58.40 58.40 57.05 57.10 0.2M
2021-01-13 57.70 58.55 57.15 57.80 0.3M
2021-01-12 58.00 58.20 56.95 57.70 0.3M
2021-01-11 58.00 59.25 57.55 58.05 0.2M
2021-01-08 59.50 60.30 57.65 58.65 0.4M
2021-01-07 59.85 59.85 58.95 59.15 0.3M
2021-01-06 60.90 61.00 59.00 59.55 0.4M
2021-01-05 58.40 60.95 58.40 60.75 0.3M
2021-01-04 61.85 62.00 58.50 58.90 0.4M