Nemetschek AG

NEKG
🏛️ germany →
109.70
Last Update: 2025-09-29
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
2022-12-30 47.67 48.63 47.26 47.98 0.0M
2022-12-29 46.91 47.91 46.33 47.49 0.0M
2022-12-28 46.75 46.93 46.33 46.83 0.0M
2022-12-27 47.63 48.00 46.56 46.74 0.0M
2022-12-23 47.08 48.23 47.08 47.60 0.0M
2022-12-22 48.92 48.99 46.66 47.07 0.0M
2022-12-21 48.02 49.11 47.91 48.79 0.0M
2022-12-20 47.01 48.22 47.01 47.86 0.0M
2022-12-19 47.78 48.39 47.39 47.72 0.0M
2022-12-16 48.28 48.54 46.29 47.86 0.0M
2022-12-15 49.65 49.66 47.73 48.16 0.0M
2022-12-14 50.48 51.60 49.62 49.80 0.0M
2022-12-13 48.01 52.10 48.00 50.36 0.0M
2022-12-12 47.71 48.06 46.74 48.06 0.0M
2022-12-09 47.22 48.06 47.01 47.60 0.0M
2022-12-08 48.27 48.30 45.72 47.01 0.0M
2022-12-07 47.81 48.68 47.30 48.28 0.0M
2022-12-06 50.18 50.20 47.41 47.43 0.0M
2022-12-05 50.80 50.80 49.42 50.18 0.0M
2022-12-02 50.66 52.12 49.85 50.70 0.0M
2022-12-01 47.52 50.90 47.42 50.90 0.0M
2022-11-30 45.66 47.86 45.66 47.86 0.0M
2022-11-29 46.39 46.85 44.80 46.02 0.0M
2022-11-28 47.84 47.86 46.29 46.50 0.0M
2022-11-25 47.64 48.08 46.85 47.69 0.0M
2022-11-24 47.49 48.07 47.00 47.44 0.0M
2022-11-23 43.67 47.49 42.72 47.04 0.0M
2022-11-22 45.00 45.00 43.60 43.82 0.0M
2022-11-21 46.99 47.02 44.79 45.34 0.0M
2022-11-18 46.81 47.50 45.79 47.28 0.0M
2022-11-17 47.60 47.65 46.31 46.41 0.0M
2022-11-16 47.92 48.48 46.82 46.96 0.0M
2022-11-15 48.95 48.95 47.47 47.70 0.0M
2022-11-14 48.54 49.84 48.32 48.83 0.0M
2022-11-11 48.00 49.21 47.73 49.04 0.0M
2022-11-10 45.53 47.70 44.21 47.50 0.0M
2022-11-09 45.26 46.05 45.00 45.02 0.0M
2022-11-08 44.13 45.87 43.51 45.25 0.0M
2022-11-07 46.19 46.58 43.61 43.94 0.0M
2022-11-04 46.22 46.70 45.67 46.68 0.0M
2022-11-03 47.26 47.26 44.93 46.02 0.0M
2022-11-02 48.06 48.38 47.00 47.25 0.0M
2022-11-01 48.48 50.08 47.75 47.99 0.0M
2022-10-31 49.84 49.84 48.06 48.21 0.0M
2022-10-28 48.30 51.12 47.83 49.94 0.0M
2022-10-27 51.98 52.20 46.09 48.61 0.0M
2022-10-26 52.12 52.54 50.78 52.18 0.0M
2022-10-25 48.69 52.62 48.69 52.62 0.0M
2022-10-24 48.26 49.42 47.95 49.00 0.0M
2022-10-21 48.55 48.64 47.08 48.43 0.0M
2022-10-20 47.85 49.11 47.00 48.42 0.0M
2022-10-19 49.50 49.50 47.48 47.90 0.0M
2022-10-18 48.76 50.10 48.76 49.05 0.0M
2022-10-17 46.32 48.34 45.33 48.34 0.0M
2022-10-14 47.70 47.70 45.56 46.11 0.0M
2022-10-13 45.42 46.77 43.50 46.77 0.0M
2022-10-12 47.03 47.03 45.03 45.50 0.0M
2022-10-11 48.00 48.63 46.61 46.79 0.0M
2022-10-10 48.94 49.79 47.86 48.55 0.0M
2022-10-07 52.44 52.44 49.23 49.25 0.0M
2022-10-06 52.24 53.10 52.00 52.46 0.0M
2022-10-05 51.54 52.62 50.78 52.16 0.0M
2022-10-04 49.57 51.98 49.47 51.50 0.0M
2022-10-03 48.42 49.30 47.40 49.30 0.0M
2022-09-30 47.20 49.24 47.20 48.46 0.0M
2022-09-29 49.00 49.05 47.11 47.39 0.0M
2022-09-28 48.51 50.22 47.56 50.22 0.0M
2022-09-27 49.11 50.24 47.92 48.59 0.0M
2022-09-26 48.25 50.78 48.25 49.24 0.0M
2022-09-23 49.80 49.80 46.82 49.21 0.0M
2022-09-22 51.94 53.12 49.30 49.86 0.0M
2022-09-21 51.28 52.58 51.26 52.00 0.0M
2022-09-20 52.50 52.64 50.88 51.30 0.0M
2022-09-19 50.82 52.52 50.80 52.50 0.0M
2022-09-16 51.82 51.82 49.35 51.38 0.0M
2022-09-15 54.26 54.26 51.58 51.66 0.0M
2022-09-14 53.74 54.52 52.98 54.04 0.0M
2022-09-13 58.24 58.88 53.32 53.40 0.0M
2022-09-12 59.24 59.24 57.76 58.54 0.0M
2022-09-09 58.58 59.20 58.58 58.94 0.0M
2022-09-08 57.64 58.20 56.56 57.80 0.0M
2022-09-07 56.64 57.56 56.38 57.38 0.0M
2022-09-06 57.08 58.38 56.78 57.14 0.0M
2022-09-05 55.76 57.18 55.40 56.76 0.0M
2022-09-02 56.40 57.84 55.76 55.76 0.0M
2022-09-01 58.38 58.38 55.72 56.68 0.0M
2022-08-31 60.14 60.66 58.64 58.64 0.0M
2022-08-30 60.36 61.28 59.34 59.86 0.0M
2022-08-29 60.40 60.80 59.72 60.16 0.0M
2022-08-26 64.20 64.20 60.00 60.60 0.0M
2022-08-25 63.62 64.72 62.94 64.72 0.0M
2022-08-24 62.40 63.18 61.54 63.18 0.0M
2022-08-23 64.14 64.30 62.26 62.32 0.0M
2022-08-22 66.38 66.96 64.18 64.22 0.0M
2022-08-19 67.18 67.56 66.44 67.02 0.0M
2022-08-18 68.28 68.28 66.96 67.78 0.0M
2022-08-17 69.38 69.38 67.54 68.50 0.0M
2022-08-16 71.54 71.78 68.84 69.02 0.0M
2022-08-15 71.20 71.90 71.08 71.22 0.0M
2022-08-12 71.62 72.08 71.00 71.54 0.0M
2022-08-11 72.00 73.22 71.50 71.58 0.0M
2022-08-10 69.38 71.76 68.60 71.48 0.0M
2022-08-09 72.00 72.54 69.20 69.66 0.0M
2022-08-08 70.66 73.20 70.60 71.86 0.0M
2022-08-05 70.24 71.36 69.76 70.46 0.0M
2022-08-04 68.68 70.60 68.30 70.04 0.0M
2022-08-03 65.30 68.42 65.24 68.00 0.0M
2022-08-02 65.84 65.84 64.38 65.04 0.0M
2022-08-01 64.60 67.04 64.60 65.82 0.0M
2022-07-29 61.60 65.46 61.20 65.16 0.0M
2022-07-28 61.66 63.44 58.16 61.10 0.0M
2022-07-27 59.20 61.00 59.20 61.00 0.0M
2022-07-26 59.40 60.56 58.78 59.20 0.0M
2022-07-25 60.62 61.30 59.50 59.58 0.0M
2022-07-22 59.58 62.48 59.00 60.98 0.0M
2022-07-21 58.88 59.98 58.62 59.98 0.0M
2022-07-20 57.84 59.28 57.76 58.52 0.0M
2022-07-19 56.30 57.88 55.52 57.88 0.0M
2022-07-18 56.66 57.26 55.58 56.28 0.0M
2022-07-15 55.40 56.64 53.44 56.56 0.0M
2022-07-14 59.40 59.40 54.40 55.38 0.0M
2022-07-13 59.74 60.28 57.50 60.28 0.0M
2022-07-12 59.28 60.68 58.14 59.58 0.0M
2022-07-11 60.98 61.16 59.64 59.84 0.0M
2022-07-08 59.82 62.00 58.96 61.40 0.0M
2022-07-07 61.40 62.06 60.32 61.02 0.0M
2022-07-06 58.04 61.68 57.80 61.60 0.0M
2022-07-05 58.14 59.46 56.90 57.92 0.0M
2022-07-04 58.94 59.16 57.16 57.42 0.0M
2022-07-01 57.30 58.16 56.78 57.86 0.0M
2022-06-30 58.52 58.52 56.40 57.82 0.0M
2022-06-29 59.34 59.34 57.38 58.98 0.0M
2022-06-28 60.90 61.00 59.02 59.08 0.0M
2022-06-27 60.24 61.06 59.72 60.30 0.0M
2022-06-24 59.02 60.92 58.62 60.42 0.0M
2022-06-23 57.22 58.54 56.18 58.46 0.0M
2022-06-22 53.66 57.60 53.60 57.60 0.0M
2022-06-21 55.92 55.92 53.80 54.64 0.0M
2022-06-20 54.68 56.18 54.68 55.58 0.0M
2022-06-17 55.50 56.48 52.74 55.10 0.0M
2022-06-16 59.16 59.16 54.72 55.28 0.0M
2022-06-15 57.84 59.74 56.58 59.74 0.0M
2022-06-14 59.78 60.28 57.02 57.34 0.0M
2022-06-13 62.80 62.80 59.24 59.66 0.0M
2022-06-10 64.92 65.52 63.30 63.76 0.0M
2022-06-09 66.84 67.20 64.56 64.56 0.0M
2022-06-08 67.32 67.56 66.00 66.64 0.0M
2022-06-07 67.08 67.60 65.58 67.38 0.0M
2022-06-06 68.68 69.34 67.40 67.58 0.0M
2022-06-03 67.62 68.16 66.86 67.34 0.0M
2022-06-02 66.32 68.10 65.50 68.10 0.0M
2022-06-01 67.00 67.32 64.86 65.96 0.0M
2022-05-31 68.48 68.48 66.42 66.84 0.0M
2022-05-30 68.48 69.82 68.10 68.88 0.0M
2022-05-27 66.14 68.54 66.14 68.54 0.0M
2022-05-26 64.56 66.34 64.50 66.34 0.0M
2022-05-25 64.06 65.02 63.46 64.54 0.0M
2022-05-24 64.00 65.44 63.64 63.86 0.0M
2022-05-23 65.46 66.10 64.00 64.84 0.0M
2022-05-20 63.80 65.70 63.72 64.08 0.0M
2022-05-19 62.44 63.94 61.40 63.94 0.0M
2022-05-18 65.42 65.42 62.02 62.36 0.0M
2022-05-17 65.02 66.08 64.60 65.08 0.0M
2022-05-16 65.02 65.02 63.80 64.90 0.0M
2022-05-13 63.28 64.98 63.00 64.98 0.0M
2022-05-12 63.08 63.08 60.20 62.50 0.0M
2022-05-11 63.18 64.58 62.50 62.96 0.0M
2022-05-10 61.48 64.68 61.30 63.14 0.0M
2022-05-09 64.12 65.14 61.18 61.20 0.0M
2022-05-06 70.46 70.46 64.42 65.00 0.0M
2022-05-05 72.08 73.50 69.66 69.92 0.0M
2022-05-04 71.30 72.14 69.32 72.14 0.0M
2022-05-03 72.06 73.66 70.44 71.70 0.0M
2022-05-02 75.68 75.68 69.88 71.52 0.0M
2022-04-29 82.30 82.30 75.02 75.02 0.0M
2022-04-28 78.52 82.32 76.70 82.16 0.0M
2022-04-27 73.58 76.60 73.58 76.44 0.0M
2022-04-26 77.30 77.56 72.40 73.50 0.0M
2022-04-25 76.32 77.80 75.94 77.50 0.0M
2022-04-22 80.34 80.80 76.88 77.20 0.0M
2022-04-21 81.44 82.50 80.48 80.66 0.0M
2022-04-20 82.94 83.44 78.80 81.02 0.0M
2022-04-19 81.52 83.64 80.16 83.38 0.0M
2022-04-14 81.88 83.26 81.50 81.98 0.0M
2022-04-13 82.26 82.32 79.36 81.78 0.0M
2022-04-12 81.02 82.04 80.34 80.94 0.0M
2022-04-11 86.00 86.00 81.68 82.00 0.0M
2022-04-08 88.44 89.56 85.52 86.22 0.0M
2022-04-07 88.34 89.98 87.58 89.06 0.0M
2022-04-06 92.50 93.50 88.30 89.00 0.0M
2022-04-05 90.88 94.78 90.76 92.66 0.0M
2022-04-04 88.82 91.16 88.02 91.16 0.0M
2022-04-01 87.92 88.62 86.96 87.96 0.0M
2022-03-31 89.44 90.00 87.00 87.30 0.0M
2022-03-30 89.76 89.90 87.62 89.00 0.0M
2022-03-29 86.38 89.98 86.02 89.98 0.0M
2022-03-28 86.98 87.10 83.20 86.04 0.0M
2022-03-25 87.98 90.40 86.00 87.06 0.0M
2022-03-24 87.10 90.42 86.80 88.42 0.0M
2022-03-23 91.04 91.82 87.02 87.02 0.0M
2022-03-22 85.50 93.00 84.04 90.80 0.0M
2022-03-21 83.00 83.00 80.50 82.60 0.0M
2022-03-18 78.26 83.50 77.36 83.50 0.0M
2022-03-17 78.18 78.48 77.00 78.22 0.0M
2022-03-16 75.26 78.30 74.46 78.24 0.0M
2022-03-15 72.76 74.64 71.54 74.12 0.0M
2022-03-14 74.80 75.22 72.50 73.76 0.0M
2022-03-11 73.34 75.24 71.00 73.00 0.0M
2022-03-10 74.90 75.38 72.44 73.10 0.0M
2022-03-09 71.00 75.52 68.94 74.90 0.0M
2022-03-08 75.04 77.80 68.42 70.12 0.0M
2022-03-07 72.12 78.74 71.50 75.76 0.0M
2022-03-04 75.92 78.48 73.20 74.60 0.0M
2022-03-03 80.68 81.80 76.40 76.60 0.0M
2022-03-02 78.08 81.60 77.14 80.42 0.0M
2022-03-01 79.50 80.30 75.92 77.94 0.0M
2022-02-28 75.44 80.50 75.44 78.48 0.0M
2022-02-25 76.84 79.40 75.38 78.14 0.0M
2022-02-24 71.92 77.00 71.24 77.00 0.0M
2022-02-23 75.96 77.30 75.00 75.00 0.0M
2022-02-22 70.44 77.00 69.82 75.90 0.0M
2022-02-21 74.58 75.66 68.00 68.64 0.0M
2022-02-18 78.00 78.00 74.38 74.56 0.0M
2022-02-17 77.50 79.08 77.00 77.00 0.0M
2022-02-16 79.68 79.98 76.80 78.34 0.0M
2022-02-15 77.00 79.58 76.50 79.58 0.0M
2022-02-14 74.32 77.08 73.34 76.08 0.0M
2022-02-11 77.00 78.20 75.00 75.02 0.0M
2022-02-10 80.78 80.78 77.22 77.22 0.0M
2022-02-09 78.26 81.44 78.24 80.78 0.0M
2022-02-08 79.52 79.88 76.34 77.86 0.0M
2022-02-07 82.32 82.72 79.12 79.14 0.0M
2022-02-04 81.20 82.02 80.24 81.60 0.0M
2022-02-03 81.70 85.50 80.02 80.02 0.0M
2022-02-02 82.54 83.64 81.78 82.00 0.0M
2022-02-01 82.08 83.40 80.50 82.32 0.0M
2022-01-31 81.18 82.36 80.02 82.36 0.0M
2022-01-28 76.64 80.24 75.78 80.24 0.0M
2022-01-27 76.78 77.30 75.20 76.54 0.0M
2022-01-26 77.04 80.00 76.86 77.94 0.0M
2022-01-25 77.20 78.30 75.10 76.58 0.0M
2022-01-24 79.92 80.76 74.50 76.90 0.0M
2022-01-21 83.86 83.86 80.26 80.66 0.0M
2022-01-20 84.58 85.38 81.22 84.10 0.0M
2022-01-19 81.12 85.52 80.80 84.52 0.0M
2022-01-18 84.68 84.78 80.86 81.90 0.0M
2022-01-17 84.32 85.18 82.08 85.02 0.0M
2022-01-14 84.54 85.68 83.60 84.82 0.0M
2022-01-13 90.66 90.68 84.10 84.42 0.0M
2022-01-12 90.00 91.76 88.10 90.40 0.0M
2022-01-11 88.82 90.02 87.50 89.78 0.0M
2022-01-10 93.76 94.98 88.12 90.00 0.0M
2022-01-07 96.04 96.06 92.86 93.94 0.0M
2022-01-06 100.80 101.10 92.78 95.46 0.0M
2022-01-05 105.35 105.65 101.20 101.20 0.0M
2022-01-04 108.60 108.90 103.90 105.25 0.0M
2022-01-03 113.20 113.55 107.00 108.10 0.0M