Nemetschek SE (ETR:NEM)
Germany · Delayed Price · Currency is EUR 75.10
+0.30 (0.40%)
Oct 22, 2026, 5:35 PM CEST
Nemetschek SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 74.60 | 75.40 | 73.60 | 75.10 | 75.10 | 0.40% | 240,361 |
| Oct 21, 2026 | 72.00 | 74.80 | 70.80 | 74.80 | 74.80 | 3.17% | 228,549 |
| Oct 20, 2026 | 76.65 | 77.05 | 72.50 | 72.50 | 72.50 | -4.92% | 308,093 |
| Oct 19, 2026 | 74.10 | 76.50 | 74.10 | 76.25 | 76.25 | 3.67% | 379,328 |
| Oct 16, 2026 | 72.05 | 75.15 | 72.05 | 73.55 | 73.55 | 1.94% | 235,574 |
| Oct 15, 2026 | 71.45 | 73.20 | 69.45 | 72.15 | 72.15 | 1.91% | 249,775 |
| Oct 14, 2026 | 71.20 | 72.40 | 70.60 | 70.80 | 70.80 | -0.77% | 317,553 |
| Oct 13, 2026 | 70.90 | 71.65 | 68.90 | 71.35 | 71.35 | 1.71% | 290,987 |
| Oct 12, 2026 | 67.50 | 70.15 | 67.20 | 70.15 | 70.15 | 4.08% | 239,376 |
| Oct 9, 2026 | 66.15 | 68.20 | 66.10 | 67.40 | 67.40 | 4.90% | 261,475 |
| Oct 8, 2026 | 64.95 | 65.85 | 63.95 | 64.25 | 64.25 | -1.38% | 173,099 |
| Oct 7, 2026 | 64.90 | 66.10 | 64.50 | 65.15 | 65.15 | -0.23% | 132,134 |
| Oct 6, 2026 | 64.45 | 66.35 | 64.35 | 65.30 | 65.30 | 1.87% | 219,568 |
| Oct 5, 2026 | 64.00 | 65.20 | 62.10 | 64.10 | 64.10 | 4.31% | 201,750 |
| Oct 2, 2026 | 61.40 | 62.05 | 61.00 | 61.45 | 61.45 | 0.74% | 144,131 |
| Oct 1, 2026 | 60.15 | 63.35 | 59.35 | 61.00 | 61.00 | 0.74% | 238,486 |
| Sep 30, 2026 | 61.40 | 61.45 | 59.15 | 60.55 | 60.55 | -0.98% | 215,341 |
| Sep 29, 2026 | 61.50 | 63.10 | 60.65 | 61.15 | 61.15 | -0.49% | 230,437 |
| Sep 28, 2026 | 62.15 | 62.75 | 60.10 | 61.45 | 61.45 | -1.29% | 260,088 |
| Sep 25, 2026 | 61.40 | 62.40 | 60.10 | 62.25 | 62.25 | 1.47% | 220,658 |
| Sep 24, 2026 | 62.45 | 62.65 | 61.15 | 61.35 | 61.35 | -1.76% | 197,916 |
| Sep 23, 2026 | 62.30 | 63.10 | 61.10 | 62.45 | 62.45 | 1.22% | 179,425 |
| Sep 22, 2026 | 60.40 | 64.15 | 60.35 | 61.70 | 61.70 | 2.24% | 333,183 |
| Sep 21, 2026 | 60.65 | 62.25 | 59.65 | 60.35 | 60.35 | -0.33% | 226,317 |
| Sep 18, 2026 | 61.35 | 62.05 | 60.55 | 60.55 | 60.55 | -1.30% | 629,986 |
| Sep 17, 2026 | 60.45 | 62.65 | 60.45 | 61.35 | 61.35 | 2.94% | 280,628 |
| Sep 16, 2026 | 59.60 | 60.40 | 58.55 | 59.60 | 59.60 | -0.25% | 172,271 |
| Sep 15, 2026 | 60.10 | 60.10 | 58.60 | 59.75 | 59.75 | -0.42% | 194,196 |
| Sep 14, 2026 | 60.05 | 61.45 | 59.70 | 60.00 | 60.00 | 2.74% | 258,897 |
| Sep 11, 2026 | 57.90 | 58.40 | 57.05 | 58.40 | 58.40 | 0.34% | 156,767 |
| Sep 10, 2026 | 60.40 | 60.40 | 58.10 | 58.20 | 58.20 | -3.64% | 281,579 |
| Sep 9, 2026 | 61.60 | 62.50 | 59.65 | 60.40 | 60.40 | -1.95% | 199,550 |
| Sep 8, 2026 | 64.65 | 65.05 | 61.20 | 61.60 | 61.60 | -3.60% | 187,165 |
| Sep 7, 2026 | 63.70 | 64.50 | 62.45 | 63.90 | 63.90 | 1.11% | 143,258 |
| Sep 4, 2026 | 68.85 | 68.85 | 63.10 | 63.20 | 63.20 | -6.02% | 266,919 |
| Sep 3, 2026 | 66.50 | 68.35 | 66.30 | 67.25 | 67.25 | 1.28% | 127,856 |
| Sep 2, 2026 | 67.10 | 67.60 | 66.00 | 66.40 | 66.40 | -2.21% | 184,268 |
| Sep 1, 2026 | 69.80 | 69.80 | 67.30 | 67.90 | 67.90 | -3.41% | 348,494 |
| Aug 31, 2026 | 70.40 | 71.15 | 69.75 | 70.30 | 70.30 | -0.64% | 307,321 |
| Aug 28, 2026 | 71.70 | 72.25 | 70.20 | 70.75 | 70.75 | -0.91% | 229,354 |
| Aug 27, 2026 | 66.00 | 71.50 | 66.00 | 71.40 | 71.40 | 9.85% | 442,878 |
| Aug 26, 2026 | 64.20 | 65.45 | 64.15 | 65.00 | 65.00 | -1.37% | 226,976 |
| Aug 25, 2026 | 65.85 | 67.00 | 64.90 | 65.90 | 65.90 | -0.15% | 161,499 |
| Aug 24, 2026 | 65.60 | 66.15 | 65.10 | 66.00 | 66.00 | 0.38% | 150,790 |
| Aug 21, 2026 | 64.20 | 66.00 | 63.65 | 65.75 | 65.75 | 1.08% | 192,533 |
| Aug 20, 2026 | 62.70 | 66.00 | 62.35 | 65.05 | 65.05 | 4.16% | 266,092 |
| Aug 19, 2026 | 62.00 | 62.85 | 60.50 | 62.45 | 62.45 | - | 194,493 |
| Aug 18, 2026 | 60.90 | 63.15 | 60.55 | 62.45 | 62.45 | 3.14% | 220,610 |
| Aug 17, 2026 | 61.45 | 61.85 | 60.25 | 60.55 | 60.55 | -1.94% | 259,719 |
| Aug 14, 2026 | 60.95 | 63.00 | 60.45 | 61.75 | 61.75 | 8.43% | 322,218 |