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
2023-12-29 78.14 78.52 78.14 78.34 0.0M
2023-12-28 78.10 78.56 77.68 78.08 0.0M
2023-12-27 77.62 78.18 77.34 78.14 0.0M
2023-12-22 78.04 78.48 76.86 77.78 0.0M
2023-12-21 77.98 79.12 77.88 78.76 0.0M
2023-12-20 80.30 80.30 78.02 78.02 0.0M
2023-12-19 79.30 80.80 79.30 80.00 0.0M
2023-12-18 79.32 79.48 78.68 79.38 0.0M
2023-12-15 77.94 79.54 77.30 78.82 0.0M
2023-12-14 80.80 82.28 77.28 77.40 0.0M
2023-12-13 79.88 81.46 79.88 81.22 0.0M
2023-12-12 78.40 79.96 78.02 79.62 0.0M
2023-12-11 78.00 78.80 77.36 77.98 0.0M
2023-12-08 75.00 79.30 74.50 79.12 0.0M
2023-12-07 76.42 77.44 75.88 77.00 0.0M
2023-12-06 75.90 77.78 75.70 76.88 0.0M
2023-12-05 78.16 78.16 75.96 75.96 0.0M
2023-12-04 79.50 79.64 78.20 78.66 0.0M
2023-12-01 80.12 80.98 78.82 80.00 0.0M
2023-11-30 81.00 81.02 79.42 79.92 0.0M
2023-11-29 79.86 81.30 79.48 81.10 0.0M
2023-11-28 78.94 79.72 78.94 79.40 0.0M
2023-11-27 79.86 80.88 78.54 79.00 0.0M
2023-11-24 81.44 81.48 79.38 80.10 0.0M
2023-11-23 81.48 81.48 80.64 81.10 0.0M
2023-11-22 79.60 81.82 78.98 81.28 0.0M
2023-11-21 80.30 81.50 79.72 80.38 0.0M
2023-11-20 79.50 80.38 78.98 80.18 0.0M
2023-11-17 78.42 80.78 78.42 79.48 0.0M
2023-11-16 78.50 78.92 78.12 78.62 0.0M
2023-11-15 76.66 78.78 75.62 78.06 0.0M
2023-11-14 73.94 76.68 73.94 76.54 0.0M
2023-11-13 73.22 74.30 73.20 73.94 0.0M
2023-11-10 73.32 73.70 73.10 73.48 0.0M
2023-11-09 72.58 74.48 72.24 73.46 0.0M
2023-11-08 70.98 72.50 70.98 72.12 0.0M
2023-11-07 70.12 71.42 69.20 70.60 0.0M
2023-11-06 71.00 71.00 69.00 70.28 0.0M
2023-11-03 69.70 69.70 67.48 68.98 0.0M
2023-11-02 70.60 71.72 69.16 69.38 0.0M
2023-11-01 71.22 71.50 69.82 70.60 0.0M
2023-10-31 68.80 71.12 68.50 70.82 0.0M
2023-10-30 67.48 69.38 67.24 68.84 0.0M
2023-10-27 67.76 69.32 66.68 66.68 0.0M
2023-10-26 68.50 69.20 67.22 67.64 0.0M
2023-10-25 67.70 69.18 67.18 68.00 0.0M
2023-10-24 65.00 68.00 65.00 67.90 0.0M
2023-10-23 62.84 62.90 61.24 62.88 0.0M
2023-10-20 63.00 63.26 62.36 62.38 0.0M
2023-10-19 62.86 64.56 62.76 63.34 0.0M
2023-10-18 64.50 64.50 63.20 63.50 0.0M
2023-10-17 62.58 65.00 62.20 63.88 0.0M
2023-10-16 62.02 62.62 61.20 62.26 0.0M
2023-10-13 63.64 64.60 62.02 62.02 0.0M
2023-10-12 63.06 64.22 62.96 63.96 0.0M
2023-10-11 62.40 63.26 62.26 62.78 0.0M
2023-10-10 61.84 63.18 61.78 62.66 0.0M
2023-10-09 62.00 62.56 60.42 61.06 0.0M
2023-10-06 60.16 63.04 60.16 62.98 0.0M
2023-10-05 60.38 60.96 59.80 60.26 0.0M
2023-10-04 59.80 60.76 59.60 60.70 0.0M
2023-10-03 59.44 60.42 59.44 60.16 0.0M
2023-10-02 57.88 58.86 57.88 58.72 0.0M
2023-09-29 57.32 58.42 57.06 57.42 0.0M
2023-09-28 56.18 57.36 56.18 57.26 0.0M
2023-09-27 55.84 57.24 55.50 56.84 0.0M
2023-09-26 56.72 57.18 55.50 55.50 0.0M
2023-09-25 56.74 56.88 55.70 56.62 0.0M
2023-09-22 56.48 57.30 56.48 56.62 0.0M
2023-09-21 58.50 58.54 56.48 56.48 0.0M
2023-09-20 56.76 58.90 56.70 58.58 0.0M
2023-09-19 57.96 58.00 56.02 56.70 0.0M
2023-09-18 59.10 59.48 58.10 58.30 0.0M
2023-09-15 58.60 60.98 58.52 59.04 0.0M
2023-09-14 58.40 58.62 57.44 58.48 0.0M
2023-09-13 57.88 58.32 57.00 58.30 0.0M
2023-09-12 61.30 61.30 57.68 57.96 0.0M
2023-09-11 61.38 61.70 60.66 61.12 0.0M
2023-09-08 62.46 62.82 61.18 61.38 0.0M
2023-09-07 63.06 63.06 62.26 62.28 0.0M
2023-09-06 63.12 64.10 63.06 63.30 0.0M
2023-09-05 63.40 63.80 63.08 63.28 0.0M
2023-09-04 63.12 64.12 62.54 63.88 0.0M
2023-09-01 62.68 63.60 62.68 62.92 0.0M
2023-08-31 63.58 63.92 63.40 63.58 0.0M
2023-08-30 63.02 63.90 62.84 63.50 0.0M
2023-08-29 62.44 63.50 62.20 63.26 0.0M
2023-08-28 61.48 62.62 61.48 62.26 0.0M
2023-08-25 61.38 61.80 60.86 61.66 0.0M
2023-08-24 62.38 63.34 61.20 61.20 0.0M
2023-08-23 61.22 61.96 61.22 61.74 0.0M
2023-08-22 60.02 61.40 60.02 61.04 0.0M
2023-08-21 60.58 60.98 59.96 60.62 0.0M
2023-08-18 60.78 61.22 60.10 61.22 0.0M
2023-08-17 62.12 62.22 60.86 60.86 0.0M
2023-08-16 62.52 63.10 62.30 62.30 0.0M
2023-08-15 63.62 63.90 62.64 62.74 0.0M
2023-08-14 64.02 64.20 63.10 63.50 0.0M
2023-08-11 64.52 64.84 63.88 63.92 0.0M
2023-08-10 64.20 65.00 64.02 64.02 0.0M
2023-08-09 64.94 65.30 64.18 64.40 0.0M
2023-08-08 64.90 65.42 64.26 64.72 0.0M
2023-08-07 65.06 65.70 64.82 65.24 0.0M
2023-08-04 65.90 65.90 64.58 64.58 0.0M
2023-08-03 65.60 66.18 65.00 65.98 0.0M
2023-08-02 65.80 67.10 65.10 65.88 0.0M
2023-08-01 66.24 66.24 64.66 65.58 0.0M
2023-07-31 63.40 66.70 62.54 65.90 0.0M
2023-07-28 64.88 65.86 64.68 65.24 0.0M
2023-07-27 64.00 66.50 64.00 64.94 0.0M
2023-07-26 64.92 64.96 63.64 63.94 0.0M
2023-07-25 64.54 64.98 63.28 64.58 0.0M
2023-07-24 64.28 65.20 64.16 64.16 0.0M
2023-07-21 64.00 64.86 63.92 64.76 0.0M
2023-07-20 65.92 66.00 63.80 63.82 0.0M
2023-07-19 64.86 66.56 64.86 65.76 0.0M
2023-07-18 65.12 65.24 64.12 64.86 0.0M
2023-07-17 64.94 65.82 64.22 65.44 0.0M
2023-07-14 64.84 65.44 64.52 65.04 0.0M
2023-07-13 65.02 66.00 64.90 65.00 0.0M
2023-07-12 62.98 65.26 62.88 65.08 0.0M
2023-07-11 63.34 64.00 62.06 62.84 0.0M
2023-07-10 61.62 63.24 61.40 63.24 0.0M
2023-07-07 60.22 62.64 59.86 62.04 0.0M
2023-07-06 62.38 62.40 59.30 60.36 0.0M
2023-07-05 66.24 66.54 63.56 63.88 0.0M
2023-07-04 66.58 66.76 65.86 66.46 0.0M
2023-07-03 68.94 68.94 64.82 66.48 0.0M
2023-06-30 67.80 69.08 67.40 68.90 0.0M
2023-06-29 68.28 68.32 67.26 67.68 0.0M
2023-06-28 66.44 68.58 66.44 68.02 0.0M
2023-06-27 67.86 67.86 66.20 66.76 0.0M
2023-06-26 68.80 69.16 67.30 67.74 0.0M
2023-06-23 68.62 69.82 68.62 69.24 0.0M
2023-06-22 68.62 69.56 68.34 69.20 0.0M
2023-06-21 70.44 70.50 69.06 69.30 0.0M
2023-06-20 71.70 71.88 69.90 70.50 0.0M
2023-06-19 71.32 71.94 70.80 71.94 0.0M
2023-06-16 70.74 73.20 70.74 71.72 0.0M
2023-06-15 72.24 72.24 69.80 71.26 0.0M
2023-06-14 72.02 72.58 71.82 71.92 0.0M
2023-06-13 74.02 74.48 72.22 72.60 0.0M
2023-06-12 72.04 73.98 72.02 73.98 0.0M
2023-06-09 73.30 73.96 71.84 72.20 0.0M
2023-06-08 73.58 73.68 71.42 73.32 0.0M
2023-06-07 74.86 75.24 73.28 73.34 0.0M
2023-06-06 74.36 75.36 73.96 75.36 0.0M
2023-06-05 74.80 75.22 74.08 74.12 0.0M
2023-06-02 74.98 75.00 73.52 74.92 0.0M
2023-06-01 73.26 74.98 72.54 74.60 0.0M
2023-05-31 72.60 73.64 71.90 73.14 0.0M
2023-05-30 71.62 73.32 71.38 72.42 0.0M
2023-05-29 72.66 72.98 71.48 71.62 0.0M
2023-05-26 70.16 72.58 70.16 72.58 0.0M
2023-05-25 68.16 70.68 68.14 70.64 0.0M
2023-05-24 69.44 69.70 67.94 68.28 0.0M
2023-05-23 73.48 73.48 70.04 70.38 0.0M
2023-05-22 71.90 73.48 71.16 73.48 0.0M
2023-05-19 70.06 71.98 70.06 71.90 0.0M
2023-05-18 69.08 70.00 68.96 69.74 0.0M
2023-05-17 68.66 69.00 68.46 69.00 0.0M
2023-05-16 68.28 69.02 67.50 69.02 0.0M
2023-05-15 69.50 69.86 68.22 68.50 0.0M
2023-05-12 68.68 69.48 68.32 69.30 0.0M
2023-05-11 67.26 69.46 67.26 68.46 0.0M
2023-05-10 66.50 67.66 65.72 67.30 0.0M
2023-05-09 68.28 68.28 66.44 66.48 0.0M
2023-05-08 67.32 68.50 66.78 68.28 0.0M
2023-05-05 67.48 68.50 67.10 67.20 0.0M
2023-05-04 67.36 67.94 66.44 67.40 0.0M
2023-05-03 68.06 68.64 66.92 67.26 0.0M
2023-05-02 70.98 71.72 68.04 68.04 0.0M
2023-04-28 68.32 71.22 68.32 71.16 0.0M
2023-04-27 64.00 68.92 63.62 68.52 0.0M
2023-04-26 62.58 63.12 61.96 62.50 0.0M
2023-04-25 63.50 63.88 63.00 63.20 0.0M
2023-04-24 63.18 64.90 63.18 64.72 0.0M
2023-04-21 63.36 63.78 62.76 63.42 0.0M
2023-04-20 64.88 64.88 63.36 63.36 0.0M
2023-04-19 66.20 66.20 65.24 66.10 0.0M
2023-04-18 65.54 66.74 64.96 66.00 0.0M
2023-04-17 64.42 66.12 64.42 65.82 0.0M
2023-04-14 65.98 66.04 64.16 64.40 0.0M
2023-04-13 64.52 66.04 64.52 66.02 0.0M
2023-04-12 63.30 65.12 63.30 64.50 0.0M
2023-04-11 64.64 65.30 62.80 63.22 0.0M
2023-04-06 64.66 65.30 63.46 64.72 0.0M
2023-04-05 64.28 65.22 63.54 64.76 0.0M
2023-04-04 63.32 64.82 62.80 64.36 0.0M
2023-04-03 63.52 63.96 62.62 63.72 0.0M
2023-03-31 62.12 63.48 61.40 63.24 0.0M
2023-03-30 58.68 61.00 58.60 60.86 0.0M
2023-03-29 57.38 58.66 57.34 58.50 0.0M
2023-03-28 58.26 58.38 56.54 56.64 0.0M
2023-03-27 59.68 59.82 57.34 57.92 0.0M
2023-03-24 60.42 61.90 58.08 59.42 0.0M
2023-03-23 52.44 61.50 52.24 60.32 0.0M
2023-03-22 53.70 53.70 51.98 52.02 0.0M
2023-03-21 54.60 55.00 53.12 53.66 0.0M
2023-03-20 54.20 55.00 53.58 54.78 0.0M
2023-03-17 55.50 56.50 54.32 54.78 0.0M
2023-03-16 54.32 55.98 52.66 55.94 0.0M
2023-03-15 54.34 54.50 52.72 54.32 0.0M
2023-03-14 52.60 54.74 52.60 54.70 0.0M
2023-03-13 52.42 52.84 51.42 52.46 0.0M
2023-03-10 52.90 53.02 51.74 51.74 0.0M
2023-03-09 54.80 54.80 52.80 52.90 0.0M
2023-03-08 54.56 55.30 54.26 55.30 0.0M
2023-03-07 54.70 55.66 54.36 55.02 0.0M
2023-03-06 54.46 54.84 53.98 54.32 0.0M
2023-03-03 54.48 54.80 54.00 54.08 0.0M
2023-03-02 53.12 54.70 52.64 54.70 0.0M
2023-03-01 54.12 54.14 53.28 53.32 0.0M
2023-02-28 54.50 54.50 53.06 53.62 0.0M
2023-02-27 53.84 54.58 53.76 54.50 0.0M
2023-02-24 53.70 54.26 53.30 53.64 0.0M
2023-02-23 52.30 54.40 52.30 53.76 0.0M
2023-02-22 51.00 52.36 51.00 51.84 0.0M
2023-02-21 50.88 51.68 50.56 51.40 0.0M
2023-02-20 50.60 51.52 50.10 51.36 0.0M
2023-02-17 51.46 51.46 50.46 50.88 0.0M
2023-02-16 51.88 52.46 51.44 51.72 0.0M
2023-02-15 51.42 52.68 51.12 51.86 0.0M
2023-02-14 50.50 52.28 48.82 51.50 0.0M
2023-02-13 49.80 51.78 49.71 51.52 0.0M
2023-02-10 50.60 50.90 49.70 50.20 0.0M
2023-02-09 52.28 52.68 50.32 50.58 0.0M
2023-02-08 54.70 54.94 52.10 52.10 0.0M
2023-02-07 55.40 55.46 52.88 54.46 0.0M
2023-02-06 56.18 56.20 54.80 55.44 0.0M
2023-02-03 55.50 57.02 54.56 56.20 0.0M
2023-02-02 49.84 55.76 49.65 55.76 0.0M
2023-02-01 48.59 49.90 47.99 49.83 0.0M
2023-01-31 48.86 49.20 48.00 48.92 0.0M
2023-01-30 49.17 49.39 48.13 49.39 0.0M
2023-01-27 49.10 49.45 48.40 49.45 0.0M
2023-01-26 47.78 49.70 47.51 49.23 0.0M
2023-01-25 48.73 48.90 46.85 47.69 0.0M
2023-01-24 50.92 50.98 47.93 48.73 0.0M
2023-01-23 51.24 52.04 50.36 50.90 0.0M
2023-01-20 49.93 51.16 49.50 51.14 0.0M
2023-01-19 52.28 52.66 49.56 50.32 0.0M
2023-01-18 53.64 53.66 52.02 52.02 0.0M
2023-01-17 54.40 54.40 52.40 53.64 0.0M
2023-01-16 55.40 55.40 53.72 54.28 0.0M
2023-01-13 53.44 55.36 53.06 55.06 0.0M
2023-01-12 52.94 53.64 52.00 53.30 0.0M
2023-01-11 51.58 53.58 51.34 53.18 0.0M
2023-01-10 51.44 51.52 50.48 51.00 0.0M
2023-01-09 50.78 51.76 49.99 51.08 0.0M
2023-01-06 50.56 50.68 48.40 50.66 0.0M
2023-01-05 49.88 50.74 49.45 50.56 0.0M
2023-01-04 49.11 50.08 49.07 50.04 0.0M
2023-01-03 47.24 49.15 47.03 48.77 0.0M
2023-01-02 47.79 48.20 46.47 47.23 0.0M