Nemetschek SE (ETR:NEM)
Germany · Delayed Price · Currency is EUR 61.70
-0.75 (-1.20%)
Sep 24, 2026, 4:15 PM CET
Nemetschek SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.45 | 62.65 | 61.15 | 61.65 | - | -1.28% | 46,213 |
| 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 |
| 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 |