Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	63.85	64.05	61.70	61.70	61.70	-4.34%	186,292
May 7, 2026	64.30	64.90	62.90	64.50	64.50	1.18%	233,413
May 6, 2026	65.15	67.20	63.05	63.75	63.75	-0.39%	266,393
May 5, 2026	64.50	64.90	62.40	64.00	64.00	-0.93%	288,893
May 4, 2026	62.45	64.60	61.45	64.60	64.60	4.53%	325,005
Apr 30, 2026	61.45	63.70	60.25	61.80	61.80	-1.59%	298,035
Apr 29, 2026	62.15	62.80	61.20	62.80	62.80	0.80%	227,980
Apr 28, 2026	63.60	63.80	61.60	62.30	62.30	-2.81%	191,558
Apr 27, 2026	64.00	64.30	63.30	64.10	64.10	0.87%	127,613
Apr 24, 2026	64.95	65.65	63.15	63.55	63.55	-1.55%	177,437
Apr 23, 2026	65.85	66.40	64.40	64.55	64.55	-3.58%	182,433
Apr 22, 2026	68.30	68.30	65.55	66.95	66.95	-1.33%	238,023
Apr 21, 2026	67.10	69.20	66.65	67.85	67.85	2.03%	342,711
Apr 20, 2026	68.35	68.75	66.10	66.50	66.50	-3.97%	272,449
Apr 17, 2026	63.25	69.50	63.10	69.25	69.25	9.83%	498,797
Apr 16, 2026	60.00	63.80	59.95	63.05	63.05	5.88%	447,543
Apr 15, 2026	58.00	59.95	58.00	59.55	59.55	3.39%	320,734
Apr 14, 2026	60.20	61.20	56.85	57.60	57.60	-3.36%	384,180
Apr 13, 2026	58.00	59.75	55.00	59.60	59.60	-2.77%	448,922
Apr 10, 2026	61.60	63.65	61.05	61.30	61.30	-0.41%	171,358
Apr 9, 2026	64.45	64.55	61.45	61.55	61.55	-5.67%	239,800
Apr 8, 2026	66.50	67.40	65.00	65.25	65.25	3.65%	179,853
Apr 7, 2026	65.00	65.60	62.95	62.95	62.95	-2.85%	138,816
Apr 2, 2026	62.45	64.85	61.70	64.80	64.80	1.97%	208,315
Apr 1, 2026	65.55	66.10	62.70	63.55	63.55	-0.24%	189,194
Mar 31, 2026	62.80	63.75	62.45	63.70	63.70	1.59%	209,169
Mar 30, 2026	61.80	62.70	60.75	62.70	62.70	1.29%	229,294
Mar 27, 2026	63.35	64.05	61.45	61.90	61.90	-2.13%	188,139
Mar 26, 2026	64.60	65.00	62.40	63.25	63.25	-2.77%	196,156
Mar 25, 2026	66.75	67.50	65.05	65.05	65.05	-1.06%	217,824
Mar 24, 2026	67.50	67.95	65.60	65.75	65.75	-4.22%	174,381
Mar 23, 2026	68.15	71.15	66.70	68.65	68.65	-0.94%	205,557
Mar 20, 2026	70.95	73.10	68.45	69.30	69.30	-1.63%	483,779
Mar 19, 2026	68.45	71.10	67.65	70.45	70.45	3.68%	276,122
Mar 18, 2026	70.15	70.70	67.95	67.95	67.95	-2.23%	218,064
Mar 17, 2026	69.60	69.90	68.35	69.50	69.50	-0.14%	157,211
Mar 16, 2026	69.80	69.80	68.15	69.60	69.60	0.07%	121,974
Mar 13, 2026	68.30	70.50	68.25	69.55	69.55	1.16%	185,228
Mar 12, 2026	66.60	70.20	66.55	68.75	68.75	2.31%	216,627
Mar 11, 2026	67.80	68.60	66.65	67.20	67.20	-1.18%	198,842
Mar 10, 2026	70.65	71.05	67.90	68.00	68.00	-1.52%	256,185
Mar 9, 2026	67.20	69.45	66.80	69.05	69.05	-0.22%	219,167
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