Nemetschek SE

221

201

131.20

Date Time Volume Order Volume Price
31/07/2025 18:26:41.620 30   131.20
      30 131.20
      30 131.20
31/07/2025 18:23:12.283 1   130.50
      1 130.50
      1 130.50
31/07/2025 18:18:21.835 26   131.20
      1 131.20
      26 131.20
      25 131.20
31/07/2025 18:05:07.761 40   130.70
      40 130.70
      40 130.70
31/07/2025 18:05:02.762 40   130.80
      40 130.80
      40 130.80
31/07/2025 18:04:57.680 65   130.80
      25 130.80
      40 130.80
      65 130.80
31/07/2025 17:38:52.572 40   130.70
      40 130.70
      40 130.70
31/07/2025 17:21:15.344 20   130.40
      20 130.40
      20 130.40
31/07/2025 17:20:49.778 45   130.20
      45 130.20
      45 130.20
31/07/2025 17:20:38.563 45   130.20
      45 130.20
      45 130.20
31/07/2025 17:07:33.956 20   130.50
      20 130.50
      20 130.50
31/07/2025 17:02:06.780 20   130.00
      20 130.00
      20 130.00
31/07/2025 17:01:51.829 7   129.90
      7 129.90
      7 129.90
31/07/2025 16:57:28.230 1   130.10
      1 130.10
      1 130.10
31/07/2025 16:37:06.790 8   130.20
      8 130.20
      8 130.20
31/07/2025 16:35:15.269 9   130.20
      9 130.20
      9 130.20
31/07/2025 16:27:29.687 20   130.40
      20 130.40
      20 130.40
31/07/2025 16:21:35.988 8   130.30
      8 130.30
      8 130.30
31/07/2025 16:10:53.461 1   130.60
      1 130.60
      1 130.60
31/07/2025 16:07:02.997 50   130.70
      50 130.70
      50 130.70
31/07/2025 16:05:59.674 50   130.60
      50 130.60
      50 130.60
31/07/2025 16:04:13.942 17   130.80
      17 130.80
      17 130.80
31/07/2025 16:02:02.390 50   130.30
      50 130.30
      50 130.30
31/07/2025 15:57:11.823 7   130.20
      7 130.20
      7 130.20
31/07/2025 15:56:42.282 6   130.40
      6 130.40
      6 130.40
31/07/2025 15:52:30.313 1   130.40
      1 130.40
      1 130.40
31/07/2025 15:46:19.465 50   130.20
      50 130.20
      50 130.20
31/07/2025 15:38:31.034 20   130.50
      20 130.50
      20 130.50
31/07/2025 15:21:02.804 60   131.30
      60 131.30
      60 131.30
31/07/2025 15:14:49.140 75   131.80
      75 131.80
      75 131.80
31/07/2025 15:13:57.433 40   131.80
      40 131.80
      40 131.80
31/07/2025 15:12:53.043 30   131.70
      30 131.70
      30 131.70
31/07/2025 15:12:52.862 75   131.70
      75 131.70
      75 131.70
31/07/2025 15:12:33.865 75   131.90
      75 131.90
      75 131.90
31/07/2025 15:11:45.422 60   131.80
      60 131.80
      60 131.80
31/07/2025 15:10:28.135 15   131.90
      15 131.90
      15 131.90
31/07/2025 15:08:59.981 1   131.20
      1 131.20
      1 131.20
31/07/2025 15:08:00.578 763   131.10
      763 131.10
      761 131.10
      2 131.10
31/07/2025 15:07:17.543 80   131.40
      80 131.40
      80 131.40
31/07/2025 14:48:59.855 30   131.80
      30 131.80
      30 131.80
31/07/2025 14:30:16.650 4   132.10
      4 132.10
      4 132.10
31/07/2025 14:24:57.226 40   131.90
      40 131.90
      40 131.90
31/07/2025 14:14:51.014 46   132.60
      46 132.60
      46 132.60
31/07/2025 14:10:29.812 75   132.80
      75 132.80
      75 132.80
31/07/2025 14:10:25.180 20   132.70
      20 132.70
      20 132.70
31/07/2025 14:04:39.742 5   132.40
      5 132.40
      5 132.40
31/07/2025 14:03:43.706 75   132.40
      75 132.40
      75 132.40
31/07/2025 13:56:52.164 75   131.90
      75 131.90
      75 131.90
31/07/2025 13:50:52.852 25   132.40
      25 132.40
      25 132.40
31/07/2025 13:50:29.625 3   132.40
      3 132.40
      3 132.40
31/07/2025 13:45:03.308 75   131.90
      75 131.90
      75 131.90
31/07/2025 13:44:33.167 5   132.20
      5 132.20
      5 132.20
31/07/2025 13:32:15.835 15   132.50
      15 132.50
      15 132.50
31/07/2025 13:29:21.399 18   132.60
      18 132.60
      18 132.60
31/07/2025 13:16:23.563 15   131.00
      15 131.00
      15 131.00
31/07/2025 13:14:54.298 15   131.30
      15 131.30
      15 131.30
31/07/2025 13:09:52.742 30   131.30
      30 131.30
      30 131.30
31/07/2025 13:09:39.705 80   131.30
      80 131.30
      80 131.30
31/07/2025 13:06:56.132 25   131.60
      25 131.60
      25 131.60
31/07/2025 13:04:42.075 30   130.80
      30 130.80
      30 130.80
31/07/2025 13:04:11.709 20   131.50
      20 131.50
      20 131.50
31/07/2025 13:03:56.953 8   131.60
      8 131.60
      8 131.60
31/07/2025 13:03:56.876 37   132.00
      37 132.00
      37 132.00
31/07/2025 13:03:02.123 70   132.90
      70 132.90
      70 132.90
31/07/2025 13:02:48.462 32   132.60
      32 132.60
      15 132.60
      17 132.60
31/07/2025 12:59:57.676 5   133.10
      5 133.10
      5 133.10
31/07/2025 12:59:49.568 75   133.10
      75 133.10
      75 133.10
31/07/2025 12:44:44.202 3   133.30
      3 133.30
      3 133.30
31/07/2025 12:37:18.027 13   133.70
      13 133.70
      13 133.70
31/07/2025 12:34:09.637 9   133.60
      9 133.60
      9 133.60
31/07/2025 12:31:48.716 30   133.50
      30 133.50
      30 133.50
31/07/2025 12:31:14.770 30   133.30
      30 133.30
      30 133.30
31/07/2025 12:31:07.155 255   133.60
      255 133.60
      255 133.60
31/07/2025 12:30:47.673 75   133.60
      75 133.60
      45 133.60
      30 133.60
31/07/2025 12:27:27.544 30   134.20
      30 134.20
      30 134.20
31/07/2025 12:19:38.134 20   134.20
      20 134.20
      20 134.20
31/07/2025 12:19:05.772 2   134.40
      2 134.40
      2 134.40
31/07/2025 12:14:26.333 23   134.30
      23 134.30
      23 134.30
31/07/2025 12:14:16.042 15   134.30
      15 134.30
      15 134.30
31/07/2025 12:13:25.838 14   134.30
      14 134.30
      14 134.30
31/07/2025 12:11:16.147 37   134.30
      37 134.30
      37 134.30
31/07/2025 12:04:41.388 7   134.20
      7 134.20
      7 134.20
31/07/2025 12:04:17.974 50   134.20
      50 134.20
      50 134.20
31/07/2025 12:03:59.843 25   134.20
      25 134.20
      25 134.20
31/07/2025 12:01:12.726 20   134.20
      20 134.20
      20 134.20
31/07/2025 11:58:01.470 20   134.50
      20 134.50
      20 134.50
31/07/2025 11:56:06.679 15   134.50
      15 134.50
      15 134.50
31/07/2025 11:54:44.801 45   134.50
      45 134.50
      45 134.50
31/07/2025 11:52:29.179 30   134.30
      30 134.30
      30 134.30
31/07/2025 11:51:51.320 30   134.30
      30 134.30
      30 134.30
31/07/2025 11:50:01.892 30   134.30
      30 134.30
      30 134.30
31/07/2025 11:48:59.422 10   134.30
      10 134.30
      10 134.30
31/07/2025 11:47:53.904 40   134.40
      40 134.40
      40 134.40
31/07/2025 11:47:17.225 7   134.40
      7 134.40
      7 134.40
31/07/2025 11:45:15.427 30   134.30
      30 134.30
      30 134.30
31/07/2025 11:42:40.463 50   134.30
      50 134.30
      50 134.30
31/07/2025 11:41:50.880 37   134.50
      37 134.50
      37 134.50
31/07/2025 11:38:43.997 30   134.40
      30 134.40
      30 134.40
31/07/2025 11:36:08.377 15   134.20
      6 134.20
      9 134.20
      15 134.20
31/07/2025 11:35:24.802 13   134.00
      13 134.00
      13 134.00
31/07/2025 11:35:10.640 14   134.00
      14 134.00
      14 134.00
31/07/2025 11:34:49.938 30   133.70
      30 133.70
      30 133.70
31/07/2025 11:34:30.342 25   133.70
      25 133.70
      25 133.70
31/07/2025 11:33:30.549 20   133.90
      20 133.90
      20 133.90
31/07/2025 11:32:07.011 15   134.00
      15 134.00
      15 134.00
31/07/2025 11:31:33.947 25   134.10
      25 134.10
      25 134.10
31/07/2025 11:31:32.323 30   134.10
      30 134.10
      30 134.10
31/07/2025 11:29:58.604 75   134.00
      75 134.00
      75 134.00
31/07/2025 11:26:45.983 30   133.90
      30 133.90
      15 133.90
      15 133.90
31/07/2025 11:25:49.505 6   133.80
      6 133.80
      6 133.80
31/07/2025 11:24:58.138 30   133.70
      30 133.70
      30 133.70
31/07/2025 11:24:55.753 22   133.70
      22 133.70
      22 133.70
31/07/2025 11:23:10.238 30   133.80
      30 133.80
      30 133.80
31/07/2025 11:20:59.858 50   134.00
      50 134.00
      50 134.00
31/07/2025 11:20:42.871 26   133.90
      26 133.90
      26 133.90
31/07/2025 11:20:30.390 15   133.90
      15 133.90
      15 133.90
31/07/2025 11:19:34.535 50   133.90
      50 133.90
      50 133.90
31/07/2025 11:18:29.530 13   133.90
      13 133.90
      13 133.90
31/07/2025 11:18:05.876 7   133.90
      7 133.90
      7 133.90
31/07/2025 11:16:25.063 30   133.90
      30 133.90
      30 133.90
31/07/2025 11:15:09.633 60   133.80
      60 133.80
      60 133.80
31/07/2025 11:13:57.305 30   133.80
      30 133.80
      30 133.80
31/07/2025 11:13:31.211 8   133.80
      8 133.80
      8 133.80
31/07/2025 11:10:05.536 1   133.80
      1 133.80
      1 133.80
31/07/2025 11:09:56.929 60   133.80
      60 133.80
      60 133.80
31/07/2025 11:09:44.179 25   133.80
      25 133.80
      25 133.80
31/07/2025 11:09:17.990 3   133.80
      3 133.80
      3 133.80
31/07/2025 11:07:34.745 15   133.70
      15 133.70
      15 133.70
31/07/2025 11:07:06.413 35   133.70
      35 133.70
      35 133.70
31/07/2025 11:05:56.897 15   134.00
      15 134.00
      15 134.00
31/07/2025 11:05:42.696 23   134.00
      23 134.00
      23 134.00
31/07/2025 11:05:06.828 30   134.00
      30 134.00
      30 134.00
31/07/2025 11:05:06.742 30   134.00
      30 134.00
      30 134.00
31/07/2025 11:04:49.530 75   134.00
      75 134.00
      10 134.00
      65 134.00
31/07/2025 11:04:33.141 15   133.90
      15 133.90
      15 133.90
31/07/2025 11:04:32.567 50   133.90
      50 133.90
      50 133.90
31/07/2025 11:04:32.272 10   133.90
      10 133.90
      10 133.90
31/07/2025 11:04:12.002 7   133.90
      7 133.90
      7 133.90
31/07/2025 11:04:01.693 75   133.90
      75 133.90
      75 133.90
31/07/2025 11:03:07.720 75   133.70
      75 133.70
      75 133.70
31/07/2025 11:02:53.017 30   133.70
      30 133.70
      30 133.70
31/07/2025 11:02:51.757 30   133.70
      30 133.70
      30 133.70
31/07/2025 11:01:51.532 30   133.90
      30 133.90
      30 133.90
31/07/2025 11:01:33.453 20   133.90
      20 133.90
      20 133.90
31/07/2025 11:01:30.651 30   133.90
      30 133.90
      30 133.90
31/07/2025 11:00:15.015 10   133.90
      10 133.90
      10 133.90
31/07/2025 11:00:00.183 15   133.90
      15 133.90
      15 133.90
31/07/2025 10:59:40.276 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:58:30.853 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:58:20.997 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:58:20.305 16   133.90
      16 133.90
      16 133.90
31/07/2025 10:57:09.202 75   133.90
      75 133.90
      75 133.90
31/07/2025 10:57:08.859 36   133.90
      30 133.90
      36 133.90
      6 133.90
31/07/2025 10:56:45.680 75   133.90
      75 133.90
      75 133.90
31/07/2025 10:54:10.385 30   134.00
      30 134.00
      30 134.00
31/07/2025 10:53:54.929 30   134.00
      30 134.00
      30 134.00
31/07/2025 10:53:15.417 75   134.00
      75 134.00
      75 134.00
31/07/2025 10:52:57.959 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:52:39.365 15   133.90
      15 133.90
      15 133.90
31/07/2025 10:52:31.618 35   133.90
      35 133.90
      35 133.90
31/07/2025 10:52:15.632 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:52:11.541 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:40:03.061 10   134.00
      10 134.00
      10 134.00
31/07/2025 10:39:10.098 10   134.10
      10 134.10
      10 134.10
31/07/2025 10:35:33.783 35   133.80
      35 133.80
      35 133.80
31/07/2025 10:33:28.978 10   133.90
      10 133.90
      10 133.90
31/07/2025 10:29:05.204 30   133.90
      30 133.90
      30 133.90
31/07/2025 10:25:40.631 10   133.40
      10 133.40
      10 133.40
31/07/2025 10:25:36.271 75   133.40
      75 133.40
      75 133.40
31/07/2025 10:24:47.956 8   133.30
      8 133.30
      8 133.30
31/07/2025 10:20:04.231 75   133.30
      75 133.30
      75 133.30
31/07/2025 10:14:03.298 20   133.00
      20 133.00
      20 133.00
31/07/2025 10:13:35.294 75   133.00
      75 133.00
      75 133.00
31/07/2025 10:13:35.238 65   133.00
      65 133.00
      65 133.00
31/07/2025 10:07:16.767 15   132.70
      15 132.70
      15 132.70
31/07/2025 10:04:18.360 8   132.20
      8 132.20
      8 132.20
31/07/2025 10:04:00.826 20   132.00
      20 132.00
      20 132.00
31/07/2025 10:02:26.353 20   132.00
      20 132.00
      20 132.00
31/07/2025 10:01:28.015 4   131.90
      4 131.90
      4 131.90
31/07/2025 09:56:38.236 50   132.30
      50 132.30
      50 132.30
31/07/2025 09:43:49.638 75   132.30
      75 132.30
      4 132.30
      71 132.30
31/07/2025 09:39:19.211 40   131.80
      40 131.80
      40 131.80
31/07/2025 09:39:01.224 20   132.10
      20 132.10
      20 132.10
31/07/2025 09:38:17.964 61   132.00
      50 132.00
      61 132.00
      11 132.00
31/07/2025 09:38:17.106 77   132.00
      77 132.00
      75 132.00
      2 132.00
31/07/2025 09:38:11.437 75   132.00
      3 132.00
      75 132.00
      62 132.00
      3 132.00
      7 132.00
31/07/2025 09:38:11.051 40   131.90
      40 131.90
      40 131.90
31/07/2025 09:34:34.102 30   131.20
      30 131.20
      30 131.20
31/07/2025 09:33:49.931 18   131.20
      18 131.20
      18 131.20
31/07/2025 09:23:04.764 8   130.80
      8 130.80
      8 130.80
31/07/2025 09:09:50.460 30   131.20
      30 131.20
      30 131.20
31/07/2025 09:08:03.145 40   131.10
      40 131.10
      40 131.10
31/07/2025 09:06:56.794 50   131.50
      40 131.50
      10 131.50
      50 131.50
31/07/2025 09:06:24.724 40   131.10
      40 131.10
      40 131.10
31/07/2025 09:05:21.618 4   131.00
      4 131.00
      4 131.00
31/07/2025 09:05:16.536 52   131.00
      52 131.00
      46 131.00
      6 131.00
31/07/2025 08:45:39.432 40   130.30
      40 130.30
      40 130.30
31/07/2025 08:40:15.743 40   130.10
      40 130.10
      40 130.10
31/07/2025 08:08:44.520 4   130.10
      4 130.10
      4 130.10
31/07/2025 07:37:42.755 30   129.90
      10 129.90
      20 129.90
      30 129.90
31/07/2025 07:30:18.568 30   130.00
      25 130.00
      5 130.00
      30 130.00
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)