Nemetschek SE ( NEM.DE) - Price History
Monthly price history for NEM.DE (Nemetschek SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €53.30 | €53.30 |
| May 2026 | €61.80 | €61.80 |
| April 2026 | €61.80 | €61.80 |
| March 2026 | €63.70 | €63.70 |
| February 2026 | €67.80 | €67.80 |
| January 2026 | €73.95 | €73.95 |
| December 2025 | €92.80 | €92.80 |
| November 2025 | €96.25 | €96.25 |
| October 2025 | €100 | €100 |
| September 2025 | €110.80 | €110.80 |
| August 2025 | €118 | €118 |
| July 2025 | €131.10 | €131.10 |
| June 2025 | €123 | €123 |
| May 2025 | €122.30 | €122.30 |
| April 2025 | €115.77 | €116.30 |
| March 2025 | €106.31 | €106.80 |
| February 2025 | €111.49 | €112 |
| January 2025 | €115.37 | €115.90 |
| December 2024 | €93.17 | €93.60 |
| November 2024 | €97.75 | €98.20 |
| October 2024 | €99 | €99.45 |
| September 2024 | €92.58 | €93 |
| August 2024 | €93.82 | €94.25 |
| July 2024 | €87.95 | €88.35 |
| June 2024 | €91.43 | €91.85 |
| May 2024 | €83.17 | €83.55 |
| April 2024 | €82.33 | €83.55 |
| March 2024 | €90.38 | €91.72 |
| February 2024 | €86.89 | €88.18 |
| January 2024 | €84.76 | €86.02 |
| December 2023 | €77.33 | €78.48 |
| November 2023 | €78.87 | €80.04 |
| October 2023 | €69.37 | €70.40 |
| September 2023 | €57.03 | €57.88 |
| August 2023 | €62.81 | €63.74 |
| July 2023 | €65.27 | €66.24 |
| June 2023 | €67.64 | €68.64 |
| May 2023 | €72.17 | €73.24 |
| April 2023 | €69.11 | €70.58 |
| March 2023 | €61.96 | €63.28 |
| February 2023 | €52.56 | €53.68 |
| January 2023 | €47.85 | €48.87 |
| December 2022 | €46.69 | €47.69 |
| November 2022 | €45.63 | €46.60 |
| October 2022 | €47.35 | €48.36 |
| September 2022 | €48.20 | €49.23 |
| August 2022 | €57.67 | €58.90 |
| July 2022 | €63.64 | €65 |
| June 2022 | €56.55 | €57.76 |
| May 2022 | €65.07 | €66.46 |
| April 2022 | €74.22 | €76.28 |
| March 2022 | €85.43 | €87.80 |
| February 2022 | €77.30 | €79.44 |
| January 2022 | €78.95 | €81.14 |
| December 2021 | €109.76 | €112.80 |
| November 2021 | €108.78 | €111.80 |
| October 2021 | €96.52 | €99.20 |
| September 2021 | €88.25 | €90.70 |
| August 2021 | €80.78 | €83.02 |
| July 2021 | €72.43 | €74.44 |
| June 2021 | €62.78 | €64.52 |
| May 2021 | €58.85 | €60.48 |
| April 2021 | €60.01 | €62 |
| March 2021 | €52.65 | €54.40 |
| February 2021 | €50.47 | €52.15 |
| January 2021 | €56.33 | €58.20 |
| December 2020 | €58.46 | €60.40 |
| November 2020 | €64.17 | €66.30 |
| October 2020 | €60.10 | €62.10 |
| September 2020 | €60.49 | €62.50 |
| August 2020 | €64.46 | €66.60 |
| July 2020 | €60.39 | €62.40 |
| June 2020 | €59.23 | €61.20 |
| May 2020 | €68.32 | €70.90 |
| April 2020 | €55.40 | €57.50 |
| March 2020 | €43.63 | €45.28 |
| February 2020 | €54.25 | €56.30 |
| January 2020 | €59.31 | €61.55 |
| December 2019 | €56.66 | €58.80 |
| November 2019 | €51.69 | €53.65 |
| October 2019 | €43.94 | €45.60 |
| September 2019 | €45.11 | €46.82 |
| August 2019 | €46.42 | €48.18 |
| July 2019 | €49.09 | €50.95 |
| June 2019 | €51.02 | €52.95 |
| May 2019 | €44.10 | €137.30 |
| April 2019 | €52.54 | €164.50 |
| March 2019 | €48.54 | €152 |
| February 2019 | €41.01 | €128.40 |
| January 2019 | €35.74 | €111.90 |
| December 2018 | €30.58 | €95.75 |
| November 2018 | €34.20 | €107.10 |
| October 2018 | €37.08 | €116.10 |
| September 2018 | €40.24 | €126 |
| August 2018 | €45.16 | €141.40 |
| July 2018 | €37.94 | €118.80 |
| June 2018 | €32.93 | €103.10 |
| May 2018 | €33.15 | €103.80 |
| April 2018 | €31.64 | €99.80 |
| March 2018 | €28.85 | €91 |
| February 2018 | €26.76 | €84.40 |
| January 2018 | €25.13 | €79.25 |
| December 2017 | €23.73 | €74.84 |
| November 2017 | €25.45 | €80.26 |
| October 2017 | €24.30 | €76.63 |
| September 2017 | €21.80 | €68.77 |
| August 2017 | €20.28 | €63.97 |
| July 2017 | €20.82 | €65.68 |
| June 2017 | €20.67 | €65.20 |
| May 2017 | €21.86 | €69.59 |
| April 2017 | €19.79 | €63 |
| March 2017 | €17.66 | €56.23 |
| February 2017 | €16.05 | €51.11 |
| January 2017 | €14.85 | €47.28 |
| December 2016 | €17.36 | €55.26 |
| November 2016 | €16.41 | €52.25 |
| October 2016 | €17.84 | €56.80 |
| September 2016 | €17.13 | €54.55 |
| August 2016 | €16.76 | €53.36 |
| July 2016 | €17.67 | €56.26 |
| June 2016 | €15.23 | €48.50 |
| May 2016 | €16.38 | €52.16 |
| April 2016 | €15.18 | €48.80 |
| March 2016 | €13.20 | €42.45 |
| February 2016 | €12.43 | €39.95 |
| January 2016 | €13.05 | €41.95 |
| December 2015 | €14.32 | €46.02 |
| November 2015 | €13.04 | €41.94 |
| October 2015 | €12.21 | €39.25 |
| September 2015 | €10.45 | €33.60 |
| August 2015 | €9.70 | €31.17 |
| July 2015 | €10.48 | €33.68 |
| June 2015 | €8.98 | €28.87 |
| May 2015 | €8.99 | €115.65 |
| April 2015 | €8.91 | €116.15 |
| March 2015 | €9.25 | €120.60 |
| February 2015 | €9 | €117.35 |
| January 2015 | €7.10 | €92.55 |
| December 2014 | €6.41 | €83.61 |
| November 2014 | €6.13 | €80 |
| October 2014 | €6.09 | €79.38 |
| September 2014 | €5.85 | €76.30 |
| August 2014 | €6 | €78.22 |
| July 2014 | €5.77 | €75.30 |
| June 2014 | €5.41 | €70.51 |
| May 2014 | €5.37 | €69.99 |
| April 2014 | €4.71 | €62.65 |
| March 2014 | €4.51 | €60 |
| February 2014 | €4.13 | €55 |
| January 2014 | €3.96 | €52.75 |
| December 2013 | €3.78 | €50.32 |
| November 2013 | €3.77 | €50.17 |
| October 2013 | €3.65 | €48.63 |
| September 2013 | €3.36 | €44.72 |
| August 2013 | €3.37 | €44.84 |
| July 2013 | €3.43 | €45.60 |
| June 2013 | €3.72 | €49.50 |
| May 2013 | €3.48 | €46.26 |
| April 2013 | €3.36 | €45.90 |
| March 2013 | €3.44 | €47.04 |
| February 2013 | €3.17 | €43.28 |
| January 2013 | €2.80 | €38.23 |
| December 2012 | €2.43 | €33.20 |
| November 2012 | €2.44 | €33.30 |
| October 2012 | €2.52 | €34.39 |
| September 2012 | €2.46 | €33.58 |
| August 2012 | €2.16 | €29.50 |
| July 2012 | €2.02 | €27.60 |
| June 2012 | €2.15 | €29.30 |
| May 2012 | €2.20 | €30 |
| April 2012 | €2.18 | €30.93 |
| March 2012 | €2.19 | €31.06 |
| February 2012 | €2.14 | €30.31 |
| January 2012 | €1.96 | €27.90 |
| December 2011 | €1.82 | €25.80 |
| November 2011 | €1.80 | €25.54 |
| October 2011 | €1.96 | €27.86 |
| September 2011 | €1.96 | €27.80 |
| August 2011 | €1.90 | €26.92 |
| July 2011 | €2.18 | €30.90 |
| June 2011 | €2.32 | €32.90 |
| May 2011 | €2.31 | €32.85 |
| April 2011 | €2.17 | €31.75 |
| March 2011 | €2.16 | €31.55 |
| February 2011 | €2.10 | €30.68 |
| January 2011 | €2.21 | €32.35 |
| December 2010 | €2.18 | €31.87 |
| November 2010 | €1.97 | €28.81 |
| October 2010 | €2 | €29.22 |
| September 2010 | €1.65 | €24.19 |
| August 2010 | €1.68 | €24.59 |
| July 2010 | €1.74 | €25.50 |
| June 2010 | €1.54 | €22.56 |
| May 2010 | €1.49 | €21.78 |
| April 2010 | €1.42 | €21.30 |
| March 2010 | €1.30 | €19.45 |
| February 2010 | €1.22 | €18.29 |
| January 2010 | €1.06 | €15.95 |
| December 2009 | €1.08 | €16.14 |
| November 2009 | €1.17 | €17.46 |
| October 2009 | €1.01 | €15.10 |
| September 2009 | €0.92 | €13.85 |
| August 2009 | €0.93 | €13.98 |
| July 2009 | €0.86 | €12.93 |
| June 2009 | €0.67 | €10.02 |
| May 2009 | €0.66 | €9.93 |
| April 2009 | €0.59 | €8.86 |
| March 2009 | €0.35 | €5.25 |
| February 2009 | €0.47 | €7.05 |
| January 2009 | €0.56 | €8.40 |
| December 2008 | €0.69 | €10.38 |
| November 2008 | €0.51 | €7.59 |
| October 2008 | €0.62 | €9.26 |
| September 2008 | €0.82 | €12.27 |
| August 2008 | €1.08 | €16.11 |
| July 2008 | €1.04 | €15.54 |
| June 2008 | €1.12 | €16.75 |
| May 2008 | €1.16 | €17.31 |
| April 2008 | €1.10 | €17.07 |
| March 2008 | €1.19 | €18.50 |
| February 2008 | €1.29 | €20 |
| January 2008 | €1.14 | €17.70 |
| December 2007 | €1.39 | €21.55 |
| November 2007 | €1.38 | €21.35 |
| October 2007 | €1.57 | €24.30 |
| September 2007 | €1.51 | €23.40 |
| August 2007 | €1.71 | €26.50 |
| July 2007 | €1.45 | €22.51 |
| June 2007 | €1.77 | €27.50 |
| May 2007 | €1.83 | €28.30 |
| April 2007 | €1.61 | €25.50 |
| March 2007 | €1.71 | €27.02 |
| February 2007 | €1.56 | €24.70 |
| January 2007 | €1.67 | €26.40 |
| December 2006 | €1.40 | €22.10 |
| November 2006 | €1.33 | €21 |
| October 2006 | €1.39 | €22 |
| September 2006 | €1.35 | €21.30 |
| August 2006 | €1.31 | €20.65 |
| July 2006 | €1.28 | €20.22 |
| June 2006 | €1.36 | €21.50 |
| May 2006 | €1.25 | €19.81 |
| April 2006 | €1.18 | €19.35 |
| March 2006 | €1.17 | €19.09 |
| February 2006 | €1.02 | €16.72 |
| January 2006 | €0.93 | €15.20 |
| December 2005 | €0.86 | €14.10 |
| November 2005 | €0.85 | €13.82 |
| October 2005 | €0.81 | €13.30 |
| September 2005 | €0.90 | €14.64 |
| August 2005 | €0.99 | €16.10 |
| July 2005 | €0.96 | €15.75 |
| June 2005 | €0.92 | €15 |
| May 2005 | €0.84 | €13.70 |
| April 2005 | €0.99 | €17.55 |
| March 2005 | €0.90 | €16 |
| February 2005 | €0.74 | €13.20 |
| January 2005 | €0.67 | €11.95 |
| December 2004 | €0.56 | €10 |
| November 2004 | €0.38 | €6.81 |
| October 2004 | €0.41 | €7.22 |
| September 2004 | €0.39 | €7 |
| August 2004 | €0.40 | €7.11 |
| July 2004 | €0.39 | €6.95 |
| June 2004 | €0.40 | €7.14 |
| May 2004 | €0.41 | €7.31 |
| April 2004 | €0.46 | €8.15 |
| March 2004 | €0.45 | €8.05 |
| February 2004 | €0.40 | €7.07 |
| January 2004 | €0.35 | €6.20 |
| December 2003 | €0.34 | €6.10 |
| November 2003 | €0.31 | €5.50 |
| October 2003 | €0.41 | €7.30 |
| September 2003 | €0.22 | €4 |
| August 2003 | €0.32 | €5.60 |
| July 2003 | €0.16 | €2.90 |
| June 2003 | €0.13 | €2.35 |
| May 2003 | €0.14 | €2.45 |
| April 2003 | €0.12 | €2.05 |
| March 2003 | €0.07 | €1.28 |
| February 2003 | €0.07 | €1.22 |
| January 2003 | €0.07 | €1.25 |
| December 2002 | €0.07 | €1.31 |
| November 2002 | €0.08 | €1.36 |
| October 2002 | €0.09 | €1.65 |
| September 2002 | €0.10 | €1.73 |
| August 2002 | €0.12 | €2.20 |
| July 2002 | €0.10 | €1.75 |
| June 2002 | €0.09 | €1.64 |
| May 2002 | €0.17 | €3.05 |
| April 2002 | €0.17 | €3.05 |
| March 2002 | €0.17 | €3 |
| February 2002 | €0.16 | €2.92 |
| January 2002 | €0.24 | €4.19 |
| December 2001 | €0.24 | €4.35 |
| November 2001 | €0.24 | €4.20 |
| October 2001 | €0.24 | €4.25 |
| September 2001 | €0.21 | €3.80 |
| August 2001 | €0.36 | €6.40 |
| July 2001 | €0.44 | €7.90 |
| June 2001 | €0.48 | €8.60 |
| May 2001 | €0.70 | €12.40 |
| April 2001 | €0.54 | €9.60 |
| March 2001 | €0.54 | €9.60 |
| February 2001 | €0.58 | €10.30 |
| January 2001 | €1.03 | €18.30 |
| December 2000 | €0.52 | €9.30 |
| November 2000 | €0.84 | €14.95 |
| October 2000 | €0.93 | €16.55 |
| September 2000 | €1.96 | €34.80 |
| August 2000 | €2.76 | €49 |
| July 2000 | €3.12 | €55.50 |
| June 2000 | €3.26 | €58 |
| May 2000 | €3.41 | €60.50 |
| April 2000 | €3.52 | €62.60 |
| March 2000 | €3.94 | €70 |
| February 2000 | €3.60 | €63.90 |
| January 2000 | €3.42 | €60.80 |
| December 1999 | €3.10 | €55 |
| November 1999 | €3.58 | €63.50 |
| October 1999 | €3.29 | €58.40 |
| September 1999 | €3.33 | €59.10 |
| August 1999 | €3.42 | €60.70 |
| July 1999 | €3.43 | €61 |
| June 1999 | €3.76 | €66.80 |
| May 1999 | €3.63 | €64.50 |
| April 1999 | €4.45 | €79 |
| March 1999 | €4.57 | €81.20 |
NEM.DE
Price: €53.30
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: 31.37%
Payout Ratio Range:
Dividend Per Share: 0.50 EUR
Earnings Per Share: 1.77 EUR
P/E Ratio: 36.75
Exchange: GER
Sector: Technology
Industry: Software - Application
Country: Germany
Volume: 56050
Market Capitalization: 7.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 27.06%
DGR5: 4.01%