Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	64.20	66.00	63.65	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
Aug 13, 2026	58.90	58.95	56.95	56.95	56.95	-2.23%	279,078
Aug 12, 2026	59.40	59.50	58.25	58.25	58.25	-2.35%	225,429
Aug 11, 2026	60.80	60.80	58.95	59.65	59.65	-2.05%	138,293
Aug 10, 2026	60.75	61.55	60.10	60.90	60.90	0.50%	232,333
Aug 7, 2026	57.05	61.20	57.05	60.60	60.60	6.97%	266,683
Aug 6, 2026	57.00	57.95	56.30	56.65	56.65	0.27%	220,921
Aug 5, 2026	57.25	58.25	56.50	56.50	56.50	-1.31%	288,791
Aug 4, 2026	58.15	59.60	56.90	57.25	57.25	-2.22%	363,367
Aug 3, 2026	58.50	60.55	58.45	58.55	58.55	0.86%	310,733
Jul 31, 2026	58.30	59.75	57.50	58.05	58.05	0.09%	423,454
Jul 30, 2026	66.00	66.05	57.80	58.00	58.00	-13.69%	653,460
Jul 29, 2026	65.05	67.70	65.00	67.20	67.20	2.21%	480,035
Jul 28, 2026	60.95	66.60	60.55	65.75	65.75	9.58%	563,989
Jul 27, 2026	57.50	60.80	57.50	60.00	60.00	4.99%	294,563
Jul 24, 2026	54.00	57.15	54.00	57.15	57.15	6.03%	247,768
Jul 23, 2026	53.95	54.55	53.35	53.90	53.90	-0.55%	215,172
Jul 22, 2026	54.25	55.50	53.70	54.20	54.20	-0.73%	218,025
Jul 21, 2026	56.00	56.25	54.30	54.60	54.60	-2.33%	258,356
Jul 20, 2026	55.80	56.65	54.55	55.90	55.90	0.27%	266,529
Jul 17, 2026	56.60	57.05	55.10	55.75	55.75	-0.71%	256,375
Jul 16, 2026	57.60	57.80	54.60	56.15	56.15	-2.94%	269,327
Jul 15, 2026	55.15	58.40	55.15	57.85	57.85	2.75%	301,560
Jul 14, 2026	55.20	56.55	53.35	56.30	56.30	0.45%	252,187
Jul 13, 2026	56.85	57.05	55.10	56.05	56.05	-0.27%	187,120
Jul 10, 2026	56.55	57.75	56.10	56.20	56.20	-0.09%	153,216
Jul 9, 2026	55.80	56.80	55.25	56.25	56.25	1.08%	171,001
Jul 8, 2026	58.00	58.00	55.40	55.65	55.65	-4.79%	178,616
Jul 7, 2026	59.20	60.30	57.65	58.45	58.45	0.86%	216,689
Jul 6, 2026	56.60	58.60	56.30	57.95	57.95	4.51%	285,139
Jul 3, 2026	55.50	55.65	54.75	55.45	55.45	-0.45%	177,500
Jul 2, 2026	56.75	56.85	55.25	55.70	55.70	-1.59%	236,729
Jul 1, 2026	53.90	56.70	53.20	56.60	56.60	6.59%	226,314
Jun 30, 2026	55.05	55.05	52.75	53.10	53.10	-3.89%	338,624
Jun 29, 2026	53.60	55.30	52.85	55.25	55.25	5.34%	459,390
Jun 26, 2026	51.80	52.45	50.45	52.45	52.45	0.77%	459,119
Jun 25, 2026	53.75	53.80	52.05	52.05	52.05	-3.16%	221,421
Jun 24, 2026	53.70	54.10	52.75	53.75	53.75	-0.46%	124,329
Jun 23, 2026	52.85	54.95	52.65	54.00	54.00	0.93%	230,847
Jun 22, 2026	53.50	54.25	52.65	53.50	53.50	0.38%	267,177
Jun 19, 2026	54.70	54.85	52.85	53.30	53.30	-2.47%	476,241
Jun 18, 2026	54.20	54.90	53.40	54.65	54.65	-0.36%	310,821
Jun 17, 2026	55.35	55.80	54.35	54.85	54.85	-0.99%	320,367
Jun 16, 2026	56.00	57.05	55.40	55.40	55.40	-1.69%	275,642
Jun 15, 2026	57.55	58.70	56.35	56.35	56.35	0.09%	244,743