Nemetschek SE (ETR:NEM)
Germany · Delayed Price · Currency is EUR 64.40
+0.10 (0.16%)
Nov 11, 2026, 5:35 PM CET
Nemetschek SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 64.35 | 65.20 | 63.25 | 64.40 | 64.40 | 0.16% | 248,432 |
| Nov 10, 2026 | 66.10 | 66.10 | 63.60 | 64.30 | 64.30 | -1.98% | 349,319 |
| Nov 9, 2026 | 65.40 | 67.00 | 65.30 | 65.60 | 65.60 | 1.31% | 245,595 |
| Nov 6, 2026 | 67.85 | 68.90 | 64.75 | 64.75 | 64.75 | -4.78% | 362,567 |
| Nov 5, 2026 | 72.20 | 72.80 | 67.50 | 68.00 | 68.00 | -10.17% | 456,711 |
| Nov 4, 2026 | 73.75 | 75.70 | 72.70 | 75.70 | 75.70 | 3.06% | 211,045 |
| Nov 3, 2026 | 75.15 | 75.15 | 71.95 | 73.45 | 73.45 | -3.48% | 199,553 |
| Nov 2, 2026 | 74.25 | 76.10 | 73.85 | 76.10 | 76.10 | 1.74% | 194,802 |
| Oct 30, 2026 | 74.00 | 75.85 | 73.60 | 74.80 | 74.80 | 1.91% | 126,055 |
| Oct 29, 2026 | 72.40 | 74.50 | 71.55 | 73.40 | 73.40 | 0.62% | 179,529 |
| Oct 28, 2026 | 74.00 | 74.75 | 72.50 | 72.95 | 72.95 | -1.49% | 176,874 |
| Oct 27, 2026 | 74.30 | 74.95 | 73.20 | 74.05 | 74.05 | -0.34% | 138,135 |
| Oct 26, 2026 | 75.50 | 76.60 | 74.30 | 74.30 | 74.30 | -1.85% | 174,227 |
| Oct 23, 2026 | 74.50 | 75.80 | 73.75 | 75.70 | 75.70 | 0.80% | 150,393 |
| 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 |