Nemetschek SE (1NEMX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 2.25080385852 | 93.3 | 96.05 | 93.3 | 55 | 93.91363636 | DE |
| 4 | 3.15 | 3.41463414634 | 92.25 | 96.05 | 85.5 | 67 | 90.8858209 | DE |
| 12 | -6.2 | -6.10236220472 | 101.6 | 101.6 | 85.5 | 139 | 97.94543379 | DE |
| 26 | 9.95 | 11.6442363956 | 85.45 | 101.6 | 81.5 | 124 | 94.72026578 | DE |
| 52 | 9.48 | 11.0335195531 | 85.92 | 101.6 | 81.5 | 109 | 94.2433377 | DE |
| 156 | 16.44 | 20.820668693 | 78.96 | 101.6 | 78.96 | 106 | 92.83231073 | DE |
| 260 | 16.44 | 20.820668693 | 78.96 | 101.6 | 78.96 | 106 | 92.83231073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736355300 | 95.4 | -0.15 | -0.16 | 96.05 | 96.05 | 95.05 | 641 |
| 1736268900 | 95.55 | 0 | 0.00 | 95.55 | 95.55 | 95.55 | 0 |
| 1736182500 | 95.55 | 2.25 | 2.41 | 95.55 | 95.55 | 95.55 | 30 |
| 1735923300 | 93.3 | 0 | 0.00 | 93.3 | 93.3 | 93.3 | 0 |
| 1735836900 | 93.3 | 7.8 | 9.12 | 93.3 | 93.3 | 93.3 | 80 |
| 1735577700 | 85.5 | -5.95 | -6.51 | 89.8 | 89.8 | 85.5 | 80 |
| 1735318500 | 91.45 | 0 | 0.00 | 91.45 | 91.45 | 91.45 | 0 |
| 1734972900 | 91.45 | 0 | 0.00 | 91.45 | 91.45 | 91.45 | 0 |
| 1734713700 | 91.45 | 0 | 0.00 | 91.45 | 91.45 | 91.45 | 0 |
| 1734627300 | 91.45 | -0.8 | -0.87 | 91.7 | 91.7 | 91.45 | 125 |
| 1734540900 | 92.25 | -6.65 | -6.72 | 92.25 | 92.25 | 92.25 | 20 |
| 1734454500 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1734368100 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1734108900 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1734022500 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733936100 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733849700 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733763300 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733504100 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733417700 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733331300 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733244900 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1733158500 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1732899300 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1732812900 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1732726500 | 98.9 | 0 | 0.00 | 98.9 | 98.9 | 98.9 | 0 |
| 1732640100 | 98.9 | -1.7 | -1.69 | 98.9 | 98.9 | 98.9 | 25 |
| 1732553700 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1732294500 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1732208100 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1732121700 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1732035300 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731948900 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731689700 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731603300 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731516900 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731430500 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731344100 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1731084900 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1730998500 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1730912100 | 100.6 | 0.95 | 0.95 | 101 | 101.1 | 100.5 | 203 |
| 1730825700 | 99.65 | -0.65 | -0.65 | 98.9 | 99.65 | 98.7 | 840 |
| 1730735700 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1730476500 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1730390100 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1730303700 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1730217300 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1730130900 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1729871700 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1729785300 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1729698900 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1729612500 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1729526100 | 100.3 | 0 | 0.00 | 100.3 | 100.3 | 100.3 | 0 |
| 1729266900 | 100.3 | -0.7 | -0.69 | 100.3 | 100.3 | 100.3 | 39 |
| 1729180500 | 101 | -0.6 | -0.59 | 101.6 | 101.6 | 101 | 90 |
| 1729094100 | 101.6 | 4.55 | 4.69 | 101.6 | 101.6 | 101.6 | 1 |
| 1729007700 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1728921300 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1728662100 | 97.05 | 0 | 0.00 | 97.05 | 97.05 | 97.05 | 0 |
| 1728575700 | 97.05 | 8 | 8.98 | 97.05 | 97.05 | 97.05 | 47 |
| 1728460800 | 89.05 | 0 | 0.00 | 89.05 | 89.05 | 89.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
