Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	68.50	69.70	67.95	69.20	69.20	1.91%	347,458
Mar 5, 2026	68.30	68.95	66.45	67.90	67.90	-1.16%	256,072
Mar 4, 2026	68.90	69.25	67.50	68.70	68.70	1.48%	270,867
Mar 3, 2026	67.45	67.70	65.35	67.70	67.70	0.37%	266,065
Mar 2, 2026	67.30	68.85	65.70	67.45	67.45	-0.52%	302,453
Feb 27, 2026	68.00	68.75	67.20	67.80	67.80	0.07%	373,530
Feb 26, 2026	64.75	67.90	63.70	67.75	67.75	5.45%	343,072
Feb 25, 2026	64.80	65.85	64.25	64.25	64.25	-0.46%	225,070
Feb 24, 2026	65.30	66.05	64.25	64.55	64.55	-2.20%	233,516
Feb 23, 2026	66.95	67.00	65.55	66.00	66.00	-2.37%	240,481
Feb 20, 2026	66.10	67.95	65.45	67.60	67.60	2.58%	204,138
Feb 19, 2026	65.85	67.15	65.40	65.90	65.90	0.15%	232,990
Feb 18, 2026	65.75	66.50	64.55	65.80	65.80	0.15%	251,900
Feb 17, 2026	63.70	65.70	62.80	65.70	65.70	2.34%	204,485
Feb 16, 2026	68.05	68.05	63.70	64.20	64.20	-4.18%	269,457
Feb 13, 2026	66.45	68.05	65.50	67.00	67.00	0.75%	433,209
Feb 12, 2026	68.15	68.55	66.05	66.50	66.50	-1.85%	391,635
Feb 11, 2026	70.10	70.50	67.75	67.75	67.75	-5.31%	333,451
Feb 10, 2026	71.85	72.35	70.70	71.55	71.55	0.56%	268,101
Feb 9, 2026	71.00	71.95	70.45	71.15	71.15	0.28%	180,309
Feb 6, 2026	71.40	71.60	69.10	70.95	70.95	-1.32%	399,106
Feb 5, 2026	72.70	73.70	71.35	71.90	71.90	-0.48%	381,249
Feb 4, 2026	71.55	74.00	70.90	72.25	72.25	0.21%	455,654
Feb 3, 2026	77.00	77.00	71.50	72.10	72.10	-6.24%	491,657
Feb 2, 2026	76.90	77.70	74.65	76.90	76.90	3.99%	306,137
Jan 30, 2026	73.75	74.65	72.80	73.95	73.95	0.20%	379,356
Jan 29, 2026	76.55	78.75	73.70	73.80	73.80	-3.59%	483,096
Jan 28, 2026	76.80	77.60	75.75	76.55	76.55	-0.26%	256,878
Jan 27, 2026	81.55	82.70	75.70	76.75	76.75	-5.71%	390,699
Jan 26, 2026	83.00	83.00	78.45	81.40	81.40	4.69%	464,592
Jan 23, 2026	77.95	77.95	75.95	77.75	77.75	1.30%	371,448
Jan 22, 2026	74.80	76.75	74.10	76.75	76.75	3.30%	318,367
Jan 21, 2026	75.60	76.15	72.80	74.30	74.30	-2.11%	393,188
Jan 20, 2026	79.20	79.90	75.90	75.90	75.90	-5.01%	263,889
Jan 19, 2026	80.80	81.70	79.90	79.90	79.90	-3.50%	203,457
Jan 16, 2026	83.80	84.05	81.95	82.80	82.80	-1.49%	251,545
Jan 15, 2026	86.80	87.60	83.80	84.05	84.05	-2.83%	353,572
Jan 14, 2026	89.55	90.05	86.50	86.50	86.50	-3.67%	256,260
Jan 13, 2026	92.55	92.55	89.60	89.80	89.80	-2.66%	148,554
Jan 12, 2026	92.00	92.55	91.00	92.25	92.25	0.71%	122,457
Jan 9, 2026	90.85	92.70	89.70	91.60	91.60	1.38%	284,333
Jan 8, 2026	92.55	93.20	90.05	90.35	90.35	-2.38%	187,959
Jan 7, 2026	91.55	92.65	90.95	92.55	92.55	1.65%	423,903
Jan 6, 2026	92.05	92.20	89.35	91.05	91.05	-1.73%	163,150
Jan 5, 2026	90.05	92.75	89.70	92.65	92.65	2.60%	158,799
Jan 2, 2026	92.45	93.40	89.75	90.30	90.30	-2.69%	136,337
Dec 30, 2025	92.50	93.00	92.40	92.80	92.80	0.05%	57,235
Dec 29, 2025	92.90	93.80	92.60	92.75	92.75	-0.05%	107,320
Dec 23, 2025	94.25	94.35	92.35	92.80	92.80	-1.69%	64,408
Dec 22, 2025	93.80	94.40	93.35	94.40	94.40	0.75%	102,590