Nemetschek AG

NEKG
🏛️ germany →
110.90
Last Update: 2025-09-30
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
2021-12-30 111.05 113.10 111.05 112.55 0.0M
2021-12-29 113.70 113.85 110.30 111.00 0.0M
2021-12-28 112.55 115.95 112.10 113.70 0.0M
2021-12-27 110.85 112.55 109.65 112.55 0.0M
2021-12-23 109.85 111.00 108.50 110.55 0.0M
2021-12-22 107.35 110.00 107.25 109.80 0.0M
2021-12-21 109.60 110.65 106.95 107.55 0.0M
2021-12-20 106.35 109.35 104.70 109.05 0.0M
2021-12-17 108.60 109.00 105.75 107.60 0.0M
2021-12-16 112.60 112.95 107.50 108.55 0.0M
2021-12-15 105.00 111.25 105.00 110.00 0.0M
2021-12-14 109.35 109.75 104.45 105.85 0.0M
2021-12-13 108.50 111.10 108.00 108.85 0.0M
2021-12-10 111.40 111.40 106.00 107.60 0.0M
2021-12-09 110.80 113.50 109.70 110.50 0.0M
2021-12-08 112.15 113.85 109.90 110.40 0.0M
2021-12-07 102.80 112.35 102.80 112.25 0.0M
2021-12-06 104.40 108.05 101.50 102.60 0.0M
2021-12-03 105.10 107.10 102.55 103.50 0.0M
2021-12-02 111.15 111.50 103.30 104.90 0.0M
2021-12-01 112.60 112.95 108.60 110.20 0.0M
2021-11-30 107.15 113.65 106.50 112.15 0.0M
2021-11-29 105.00 109.25 105.00 108.25 0.0M
2021-11-26 102.00 107.55 101.70 103.50 0.0M
2021-11-25 102.55 106.15 102.20 104.70 0.0M
2021-11-24 105.70 106.35 99.02 102.15 0.0M
2021-11-23 109.05 109.50 104.50 106.80 0.0M
2021-11-22 112.95 115.05 106.00 110.50 0.0M
2021-11-19 110.45 113.65 110.10 112.85 0.0M
2021-11-18 113.85 114.00 109.70 110.60 0.0M
2021-11-17 112.05 114.00 111.55 113.95 0.0M
2021-11-16 111.90 112.20 110.10 112.20 0.0M
2021-11-15 109.80 112.25 108.80 110.50 0.0M
2021-11-12 108.55 110.00 104.90 109.80 0.0M
2021-11-11 109.25 111.70 106.35 108.55 0.0M
2021-11-10 113.70 114.45 106.60 109.00 0.0M
2021-11-09 114.40 116.00 113.60 113.70 0.0M
2021-11-08 110.30 114.90 110.00 114.10 0.0M
2021-11-05 109.30 113.55 109.00 110.25 0.0M
2021-11-04 104.70 110.45 104.15 109.50 0.0M
2021-11-03 100.45 104.95 100.25 104.70 0.0M
2021-11-02 101.60 101.60 98.86 100.15 0.0M
2021-11-01 99.90 102.20 98.72 101.40 0.0M
2021-10-29 92.64 99.86 92.32 99.66 0.0M
2021-10-28 100.55 100.55 90.72 93.46 0.0M
2021-10-27 103.00 104.00 100.35 100.65 0.0M
2021-10-26 101.60 105.00 100.30 104.65 0.0M
2021-10-25 99.48 102.15 98.88 102.00 0.0M
2021-10-22 96.62 99.48 96.22 99.38 0.0M
2021-10-21 92.32 97.22 92.32 97.10 0.0M
2021-10-20 93.80 94.92 92.78 93.30 0.0M
2021-10-19 92.38 94.10 91.90 93.78 0.0M
2021-10-18 90.50 92.88 89.34 92.00 0.0M
2021-10-15 88.02 89.78 87.70 89.78 0.0M
2021-10-14 86.58 88.20 86.58 87.98 0.0M
2021-10-13 83.50 87.64 83.50 86.34 0.0M
2021-10-12 82.22 84.10 80.74 83.48 0.0M
2021-10-11 81.68 83.06 80.98 82.02 0.0M
2021-10-08 85.78 86.20 81.46 81.76 0.0M
2021-10-07 86.28 87.24 84.68 85.78 0.0M
2021-10-06 85.52 86.44 83.46 85.92 0.0M
2021-10-05 85.74 87.82 85.14 86.20 0.0M
2021-10-04 89.32 89.32 85.10 85.10 0.0M
2021-10-01 90.06 90.34 88.60 89.52 0.0M
2021-09-30 89.16 91.52 88.72 90.76 0.0M
2021-09-29 89.86 91.92 88.64 88.86 0.0M
2021-09-28 90.48 90.48 85.94 89.74 0.0M
2021-09-27 91.46 93.66 88.82 89.96 0.0M
2021-09-24 91.32 91.38 88.74 90.34 0.0M
2021-09-23 90.22 91.68 90.22 91.46 0.0M
2021-09-22 89.44 90.36 89.30 90.20 0.0M
2021-09-21 86.78 89.84 86.64 89.48 0.0M
2021-09-20 85.74 86.46 84.36 85.54 0.0M
2021-09-17 88.78 88.78 86.02 86.52 0.0M
2021-09-16 87.16 88.78 86.82 88.42 0.0M
2021-09-15 87.28 87.58 86.40 87.46 0.0M
2021-09-14 85.48 87.66 85.40 86.94 0.0M
2021-09-13 88.06 88.28 85.02 85.48 0.0M
2021-09-10 86.14 88.24 86.14 87.52 0.0M
2021-09-09 83.96 86.26 83.44 85.90 0.0M
2021-09-08 86.16 86.16 83.94 84.46 0.0M
2021-09-07 85.80 86.46 85.24 85.66 0.0M
2021-09-06 83.96 86.08 83.82 86.08 0.0M
2021-09-03 84.10 84.10 82.24 83.98 0.0M
2021-09-02 84.56 84.64 83.32 83.32 0.0M
2021-09-01 83.76 84.64 82.84 84.06 0.0M
2021-08-31 83.76 84.32 82.76 83.40 0.0M
2021-08-30 82.68 83.62 82.12 83.08 0.0M
2021-08-27 81.66 82.60 81.66 82.28 0.0M
2021-08-26 81.78 82.12 81.32 81.66 0.0M
2021-08-25 83.48 83.48 82.04 82.44 0.0M
2021-08-24 83.42 83.54 82.56 83.48 0.0M
2021-08-23 81.98 83.18 81.86 83.18 0.0M
2021-08-20 79.82 81.80 79.76 81.78 0.0M
2021-08-19 80.32 81.14 79.76 80.32 0.0M
2021-08-18 80.98 81.58 80.46 81.36 0.0M
2021-08-17 78.60 80.74 78.48 80.38 0.0M
2021-08-16 79.18 79.26 78.70 79.24 0.0M
2021-08-13 79.76 79.86 79.00 79.10 0.0M
2021-08-12 78.92 80.32 77.06 79.80 0.0M
2021-08-11 79.02 79.46 78.32 78.48 0.0M
2021-08-10 78.98 80.36 78.42 79.06 0.0M
2021-08-09 78.22 79.14 77.98 79.02 0.0M
2021-08-06 77.94 79.22 77.50 78.60 0.0M
2021-08-05 77.14 78.22 76.98 77.90 0.0M
2021-08-04 74.64 77.00 74.26 77.00 0.0M
2021-08-03 75.46 75.54 74.02 74.64 0.0M
2021-08-02 74.22 75.44 73.30 75.36 0.0M
2021-07-30 74.26 74.72 72.26 74.16 0.0M
2021-07-29 74.44 74.96 73.10 74.24 0.0M
2021-07-28 75.60 75.60 70.00 74.52 0.0M
2021-07-27 72.14 75.60 71.86 75.50 0.0M
2021-07-26 72.74 73.28 71.52 71.90 0.0M
2021-07-23 72.94 73.96 72.66 72.76 0.0M
2021-07-22 70.90 72.98 70.90 72.94 0.0M
2021-07-21 69.74 71.00 69.74 70.92 0.0M
2021-07-20 70.18 70.90 69.80 70.30 0.0M
2021-07-19 69.94 70.72 69.68 70.00 0.0M
2021-07-16 70.14 71.02 70.14 70.42 0.0M
2021-07-15 70.70 71.08 69.96 70.40 0.0M
2021-07-14 69.06 71.30 69.06 71.08 0.0M
2021-07-13 67.76 69.68 67.74 69.32 0.0M
2021-07-12 67.00 68.60 67.00 67.80 0.0M
2021-07-09 65.68 67.00 65.68 66.98 0.0M
2021-07-08 65.76 66.28 65.32 65.68 0.0M
2021-07-07 65.60 66.80 65.46 66.00 0.0M
2021-07-06 64.10 65.98 64.10 65.66 0.0M
2021-07-05 64.50 65.04 64.08 64.08 0.0M
2021-07-02 64.24 64.98 64.20 64.50 0.0M
2021-07-01 64.92 65.42 63.88 64.18 0.0M
2021-06-30 65.18 65.44 64.28 64.28 0.0M
2021-06-29 65.18 66.02 65.12 65.42 0.0M
2021-06-28 65.22 65.78 65.00 65.76 0.0M
2021-06-25 64.18 65.36 64.08 64.92 0.0M
2021-06-24 62.72 64.88 62.72 64.40 0.0M
2021-06-23 63.52 64.00 62.72 62.74 0.0M
2021-06-22 63.28 63.98 62.72 63.56 0.0M
2021-06-21 62.82 64.16 62.82 62.84 0.0M
2021-06-18 62.44 63.70 62.44 63.66 0.0M
2021-06-17 62.26 62.86 60.94 62.68 0.0M
2021-06-16 61.54 62.80 61.54 62.36 0.0M
2021-06-15 62.20 62.44 61.46 62.00 0.0M
2021-06-14 60.80 62.28 60.52 61.76 0.0M
2021-06-11 59.50 60.48 59.50 60.48 0.0M
2021-06-10 60.06 60.40 59.10 59.56 0.0M
2021-06-09 59.98 60.40 59.58 59.82 0.0M
2021-06-08 60.14 60.62 59.50 59.50 0.0M
2021-06-07 59.72 60.22 59.54 59.76 0.0M
2021-06-04 58.54 59.98 58.54 59.98 0.0M
2021-06-03 59.78 60.22 58.52 58.52 0.0M
2021-06-02 60.30 60.70 59.52 60.00 0.0M
2021-06-01 60.58 61.12 59.96 60.18 0.0M
2021-05-31 60.82 61.34 60.02 61.10 0.0M
2021-05-28 60.00 61.54 59.96 60.84 0.0M
2021-05-27 59.40 60.40 59.34 59.94 0.0M
2021-05-26 58.44 59.50 58.44 58.92 0.0M
2021-05-25 57.16 58.98 57.00 58.88 0.0M
2021-05-24 56.76 57.70 56.64 56.64 0.0M
2021-05-21 57.52 57.54 56.78 56.84 0.0M
2021-05-20 56.26 57.20 55.50 56.80 0.0M
2021-05-19 56.20 56.42 55.34 55.94 0.0M
2021-05-18 57.00 57.08 55.76 56.86 0.0M
2021-05-17 57.26 57.98 56.40 56.52 0.0M
2021-05-14 57.10 57.76 56.34 57.76 0.0M
2021-05-13 56.10 57.46 55.58 56.36 0.0M
2021-05-12 55.94 57.14 55.94 56.36 0.0M
2021-05-11 56.50 56.50 54.84 56.16 0.0M
2021-05-10 57.70 57.82 56.52 56.84 0.0M
2021-05-07 57.50 58.24 56.98 58.00 0.0M
2021-05-06 58.24 58.50 56.82 57.12 0.0M
2021-05-05 58.78 59.30 58.24 58.48 0.0M
2021-05-04 62.24 62.24 58.22 58.52 0.0M
2021-05-03 62.70 63.18 61.70 62.04 0.0M
2021-04-30 61.50 63.30 61.10 61.68 0.0M
2021-04-29 60.60 64.56 60.40 60.80 0.0M
2021-04-28 60.12 60.40 59.28 60.30 0.0M
2021-04-27 59.40 60.30 59.38 59.62 0.0M
2021-04-26 58.82 59.98 58.60 59.88 0.0M
2021-04-23 59.00 59.00 57.96 58.78 0.0M
2021-04-22 59.00 59.40 58.44 58.76 0.0M
2021-04-21 59.16 59.26 58.28 58.96 0.0M
2021-04-20 59.64 59.64 58.68 58.80 0.0M
2021-04-19 60.18 60.18 59.06 59.32 0.0M
2021-04-16 59.92 60.20 59.44 59.98 0.0M
2021-04-15 59.30 60.18 58.98 59.70 0.0M
2021-04-14 59.02 59.90 58.70 59.10 0.0M
2021-04-13 57.76 59.34 57.76 59.14 0.0M
2021-04-12 58.70 59.52 57.66 58.20 0.0M
2021-04-09 56.96 58.20 56.26 57.80 0.0M
2021-04-08 56.74 57.94 56.72 57.20 0.0M
2021-04-07 56.60 56.78 55.82 56.24 0.0M
2021-04-06 57.00 57.20 56.00 56.10 0.0M
2021-04-01 54.40 56.62 54.06 56.40 0.0M
2021-03-31 53.70 54.45 53.25 54.45 0.0M
2021-03-30 54.65 54.70 53.55 54.15 0.0M
2021-03-29 55.40 55.70 54.05 54.20 0.0M
2021-03-26 54.20 55.65 54.20 55.65 0.0M
2021-03-25 54.80 54.80 53.70 54.20 0.0M
2021-03-24 57.00 57.50 54.55 54.80 0.0M
2021-03-23 55.60 58.00 55.00 57.00 0.0M
2021-03-22 53.10 55.60 52.50 55.60 0.0M
2021-03-19 52.05 53.35 51.65 53.15 0.0M
2021-03-18 52.40 52.50 51.50 51.60 0.0M
2021-03-17 52.55 52.55 51.45 51.85 0.0M
2021-03-16 52.05 53.05 51.95 52.60 0.0M
2021-03-15 51.90 52.25 51.20 51.65 0.0M
2021-03-12 53.00 53.00 51.25 52.25 0.0M
2021-03-11 52.05 53.15 51.65 52.80 0.0M
2021-03-10 53.40 53.45 51.35 51.90 0.0M
2021-03-09 51.85 53.45 51.30 52.85 0.0M
2021-03-08 51.70 52.25 51.20 51.95 0.0M
2021-03-05 52.20 52.20 51.10 51.65 0.0M
2021-03-04 52.35 52.60 50.90 51.80 0.0M
2021-03-03 53.85 54.20 52.15 52.70 0.0M
2021-03-02 53.45 54.10 52.95 53.75 0.0M
2021-03-01 52.15 53.95 52.15 53.55 0.0M
2021-02-26 53.15 53.15 51.40 52.15 0.0M
2021-02-25 53.75 53.75 52.55 52.70 0.0M
2021-02-24 53.80 55.15 52.80 53.35 0.0M
2021-02-23 54.25 54.25 51.70 53.50 0.0M
2021-02-22 55.50 55.55 53.90 53.95 0.0M
2021-02-19 55.55 56.20 55.15 55.55 0.0M
2021-02-18 56.80 56.80 55.55 56.20 0.0M
2021-02-17 57.65 57.65 55.90 56.60 0.0M
2021-02-16 57.25 58.25 56.30 57.65 0.0M
2021-02-15 58.20 58.55 56.85 57.45 0.0M
2021-02-12 58.45 59.10 57.90 58.40 0.0M
2021-02-11 57.95 59.25 57.65 58.85 0.0M
2021-02-10 59.15 59.70 57.30 57.55 0.0M
2021-02-09 58.05 59.40 58.05 59.30 0.0M
2021-02-08 59.60 59.80 57.95 58.60 0.0M
2021-02-05 58.65 59.95 58.55 58.95 0.0M
2021-02-04 59.10 59.25 58.30 59.00 0.0M
2021-02-03 60.85 60.85 57.55 58.95 0.0M
2021-02-02 59.70 61.15 59.70 60.85 0.0M
2021-02-01 58.25 59.10 58.20 58.85 0.0M
2021-01-29 56.95 58.55 56.55 58.40 0.0M
2021-01-28 59.15 59.45 55.20 57.20 0.0M
2021-01-27 60.80 61.45 59.00 59.85 0.0M
2021-01-26 60.00 61.50 59.75 61.00 0.0M
2021-01-25 60.30 61.10 59.75 59.95 0.0M
2021-01-22 60.80 61.10 59.50 60.35 0.0M
2021-01-21 59.00 60.80 59.00 60.75 0.0M
2021-01-20 59.65 60.50 58.45 59.00 0.0M
2021-01-19 56.00 60.15 55.50 59.95 0.0M
2021-01-18 56.40 56.55 54.55 55.20 0.0M
2021-01-15 57.00 57.20 55.90 55.95 0.0M
2021-01-14 57.85 58.15 56.90 57.00 0.0M
2021-01-13 57.55 58.55 57.15 57.65 0.0M
2021-01-12 58.10 58.10 57.00 57.55 0.0M
2021-01-11 58.05 59.10 57.65 57.80 0.0M
2021-01-08 59.50 60.20 57.75 58.40 0.0M
2021-01-07 59.55 61.20 58.85 59.00 0.0M
2021-01-06 60.95 60.95 59.10 59.20 0.0M
2021-01-05 58.55 60.90 58.50 60.70 0.0M
2021-01-04 60.65 61.70 58.40 59.25 0.0M