Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.80	70.90	66.60	67.18	-	-0.04%	350,741
Jun 1, 2026	63.40	67.20	62.80	67.20	67.20	8.74%	354,088
May 29, 2026	61.15	62.00	60.20	61.80	61.80	2.06%	337,189
May 28, 2026	61.70	62.20	59.30	60.55	60.55	-2.96%	242,558
May 27, 2026	63.40	63.85	62.05	62.40	62.40	-1.58%	213,097
May 26, 2026	64.60	64.60	62.40	63.40	63.40	-2.16%	176,337
May 25, 2026	64.15	64.80	63.55	64.80	64.80	2.29%	70,398
May 22, 2026	64.20	65.50	63.05	63.35	63.35	-0.19%	229,005
May 21, 2026	66.15	66.25	63.55	64.15	63.47	-1.61%	287,701
May 20, 2026	64.50	66.05	63.95	65.20	64.51	-1.06%	305,111
May 19, 2026	60.45	66.95	60.45	65.90	65.20	10.02%	389,716
May 18, 2026	58.40	60.65	58.25	59.90	59.27	-0.08%	306,367
May 15, 2026	58.80	60.10	58.45	59.95	59.31	2.04%	232,449
May 14, 2026	58.55	58.75	57.35	58.75	58.13	1.21%	195,424
May 13, 2026	59.50	59.50	57.60	58.05	57.43	-3.89%	328,952
May 12, 2026	61.30	61.30	58.95	60.40	59.76	-2.74%	202,250
May 11, 2026	61.80	62.45	60.85	62.10	61.44	0.65%	303,298
May 8, 2026	63.85	64.05	61.70	61.70	61.05	-4.34%	186,292
May 7, 2026	64.30	64.90	62.90	64.50	63.82	1.18%	233,413
May 6, 2026	65.15	67.20	63.05	63.75	63.07	-0.39%	266,393
May 5, 2026	64.50	64.90	62.40	64.00	63.32	-0.93%	288,893
May 4, 2026	62.45	64.60	61.45	64.60	63.92	4.53%	325,005
Apr 30, 2026	61.45	63.70	60.25	61.80	61.14	-1.59%	298,035
Apr 29, 2026	62.15	62.80	61.20	62.80	62.13	0.80%	227,980
Apr 28, 2026	63.60	63.80	61.60	62.30	61.64	-2.81%	191,558
Apr 27, 2026	64.00	64.30	63.30	64.10	63.42	0.87%	127,613
Apr 24, 2026	64.95	65.65	63.15	63.55	62.88	-1.55%	177,437
Apr 23, 2026	65.85	66.40	64.40	64.55	63.87	-3.58%	182,433
Apr 22, 2026	68.30	68.30	65.55	66.95	66.24	-1.33%	238,023
Apr 21, 2026	67.10	69.20	66.65	67.85	67.13	2.03%	342,711
Apr 20, 2026	68.35	68.75	66.10	66.50	65.80	-3.97%	272,449
Apr 17, 2026	63.25	69.50	63.10	69.25	68.52	9.83%	498,797
Apr 16, 2026	60.00	63.80	59.95	63.05	62.38	5.88%	447,543
Apr 15, 2026	58.00	59.95	58.00	59.55	58.92	3.39%	320,734
Apr 14, 2026	60.20	61.20	56.85	57.60	56.99	-3.36%	384,180
Apr 13, 2026	58.00	59.75	55.00	59.60	58.97	-2.77%	448,922
Apr 10, 2026	61.60	63.65	61.05	61.30	60.65	-0.41%	171,358
Apr 9, 2026	64.45	64.55	61.45	61.55	60.90	-5.67%	239,800
Apr 8, 2026	66.50	67.40	65.00	65.25	64.56	3.65%	179,853
Apr 7, 2026	65.00	65.60	62.95	62.95	62.28	-2.85%	138,816
Apr 2, 2026	62.45	64.85	61.70	64.80	64.11	1.97%	208,315
Apr 1, 2026	65.55	66.10	62.70	63.55	62.88	-0.24%	189,194
Mar 31, 2026	62.80	63.75	62.45	63.70	63.02	1.59%	209,169
Mar 30, 2026	61.80	62.70	60.75	62.70	62.04	1.29%	229,294
Mar 27, 2026	63.35	64.05	61.45	61.90	61.24	-2.13%	188,139
Mar 26, 2026	64.60	65.00	62.40	63.25	62.58	-2.77%	196,156
Mar 25, 2026	66.75	67.50	65.05	65.05	64.36	-1.06%	217,824
Mar 24, 2026	67.50	67.95	65.60	65.75	65.05	-4.22%	174,381
Mar 23, 2026	68.15	71.15	66.70	68.65	67.92	-0.94%	205,557
Mar 20, 2026	70.95	73.10	68.45	69.30	68.57	-1.63%	483,779