Nemetschek SE Historical Data - NEMD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Nemetschek SE (NEMD)

109.10

0.80

(0.74%)

Closed January 21 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737479700	109.1	0.6	0.55	109.7	111.7	108.5	18600
1737393300	108.5	10.2	10.38	98.4	108.5	98.25	27845
1737134100	98.3	-0.1	-0.10	97.95	98.3	97.35	18961
1737047700	98.4	0.25	0.25	98.5	98.75	97.05	10929
1736961300	98.15	4.2	4.47	95.35	99.45	95.35	13128
1736874900	93.95	-0.65	-0.69	94.9	95.25	93.35	12976
1736788500	94.6	-3.3	-3.37	97.6	97.6	94.6	15326
1736529300	97.9	1.55	1.61	97.25	99.3	96.85	10058
1736442900	96.35	0.2	0.21	95.7	96.6	95.45	6352
1736356500	96.15	0.6	0.63	95.85	96.5	95.5	12523
1736270100	95.55	-0.55	-0.57	96.4	96.7	94.4	15989
1736183700	96.1	2.35	2.51	94.4	96.6	94.4	12755
1735924500	93.75	-0.85	-0.90	93.8	94.4	93.65	6153
1735838100	94.6	1	1.07	93.4	94.65	93.075	8085
1735751700	93.6	0	0.00	93.6	93.6	93.6	0
1735665300	93.6	0	0.00	93.6	93.6	93.6	0
1735578900	93.6	-1	-1.06	94.25	94.25	93.45	3655
1735319700	94.6	-0.15	-0.16	94.45	95.1	93.8	9801
1735233300	94.75	0	0.00	94.75	94.75	94.75	0
1735146900	94.75	0	0.00	94.75	94.75	94.75	0
1735060500	94.75	0	0.00	94.75	94.75	94.75	0
1734974100	94.75	1.5	1.61	92.7	94.75	92.6	11659
1734714900	93.25	1	1.08	91.3	93.65	90.55	22084
1734628500	92.25	-0.05	-0.05	91.3	92.55	91.2	14622
1734542100	92.3	0.4	0.44	92.2	92.4	91.7	24800
1734455700	91.9	-0.95	-1.02	92.75	92.75	91.825	30208
1734369300	92.85	-0.95	-1.01	93.35	94	92.65	17860
1734110100	93.8	-1.65	-1.73	95.45	95.65	93.4	17692
1734023700	95.45	-3.4	-3.44	96.15	96.15	94.2	15472
1733937300	98.85	0.6	0.61	98.35	98.9	97.65	9339
1733850900	98.25	-1.65	-1.65	99.4	99.4	98.15	9432
1733764500	99.9	-1.6	-1.58	100.3	100.8	98.5	7783
1733505300	101.5	0.5	0.50	100.7	101.5	99	13563
1733418900	101	-1.5	-1.46	102.7	102.9	100	19732
1733332500	102.5	3.55	3.59	99.25	102.6	99.25	17174
1733246100	98.95	0.35	0.35	98.65	99.35	97.8	9598
1733159700	98.6	0.4	0.41	98.15	98.6	97	6818
1732900500	98.2	1.45	1.50	95.85	98.35	95.85	21570
1732814100	96.75	-0.25	-0.26	97.65	97.65	96.575	4051
1732727700	97	-1.5	-1.52	98.25	98.3	95.7	26162
1732641300	98.5	-0.35	-0.35	98.3	99.9	98.25	7000
1732554900	98.85	-1.05	-1.05	100.7	101	98.3	7014
1732295700	99.9	0.9	0.91	99.65	100.6	99.35	13583
1732209300	99	-0.85	-0.85	100.4	100.4	97.65	9906
1732122900	99.85	0.9	0.91	99.4	100.9	99.4	4194
1732036500	98.95	-0.05	-0.05	98.95	99.525	98.1	4729
1731950100	99	-0.45	-0.45	99.25	99.65	97.175	4746
1731690900	99.45	-1.95	-1.92	100.6	100.9	99.45	10954
1731604500	101.4	-1.2	-1.17	102.5	102.85	101.4	9985
1731518100	102.6	-0.3	-0.29	101.5	103.1	100.9	8874
1731431700	102.9	-1.2	-1.15	103	104.1	102.5	13215
1731345300	104.1	-0.3	-0.29	103.3	105.5	103.1	10274
1731086100	104.4	-0.4	-0.38	104.6	106	104	14487
1730999700	104.8	4.9	4.90	105.1	109.6	103.3	18595
1730913300	99.9	0.6	0.60	100.3	101	99.55	11037
1730826900	99.3	1.3	1.33	97.925	100.1	97.85	7198
1730740500	98	-1.85	-1.85	99.4	100.3	97.65	10982
1730481300	99.85	0.4	0.40	99.65	100.5	99.33394	4162
1730394900	99.45	-1.35	-1.34	99.65	100.025	98.6	8434
1730308500	100.8	-1.1	-1.08	102.3	102.3	100.3	8059
1730222100	101.9	0.1	0.10	101.7	102.6	100.6	8479
1730135700	101.8	-0.1	-0.10	102.2	102.6	101.7	3703
1729872900	101.9	1.2	1.19	100.7	101.9	100.4	7591
1729786500	100.7	-0.6	-0.59	101	102.1	100.7	11409
1729700100	101.3	-0.4	-0.39	101.7	102	101.2	4313
1729613700	101.7	1.2	1.19	101.1	102.4	101.1	7861

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions