Nemetschek SE (FRA:NEM)
Germany · Delayed Price · Currency is EUR 61.40
0.00 (0.00%)
At close: Sep 18, 2026
FRA:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.85 | 61.85 | 60.85 | 61.40 | 61.40 | - | 285 |
| Sep 17, 2026 | 59.75 | 62.25 | 59.75 | 61.40 | 61.40 | 4.16% | 353 |
| Sep 16, 2026 | 59.55 | 59.55 | 58.95 | 58.95 | 58.95 | 0.26% | 185 |
| Sep 15, 2026 | 60.45 | 60.45 | 58.80 | 58.80 | 58.80 | -3.61% | 110 |
| Sep 14, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 5.72% | 610 |
| Sep 11, 2026 | 58.65 | 58.65 | 57.50 | 57.70 | 57.70 | -2.29% | 135 |
| Sep 10, 2026 | 60.20 | 60.20 | 59.05 | 59.05 | 59.05 | -1.67% | 79 |
| Sep 9, 2026 | 61.50 | 61.80 | 59.85 | 60.05 | 60.05 | -2.20% | 850 |
| Sep 8, 2026 | 63.35 | 64.05 | 61.40 | 61.40 | 61.40 | -3.69% | 94 |
| Sep 7, 2026 | 63.25 | 63.75 | 63.25 | 63.75 | 63.75 | 0.95% | 28 |
| Sep 4, 2026 | 67.70 | 67.70 | 63.15 | 63.15 | 63.15 | -4.61% | 865 |
| Sep 3, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.41% | 662 |
| Sep 2, 2026 | 67.35 | 67.65 | 66.00 | 67.15 | 67.15 | -2.68% | 662 |
| Sep 1, 2026 | 69.95 | 69.95 | 69.00 | 69.00 | 69.00 | -2.27% | 500 |
| Aug 31, 2026 | 70.30 | 70.60 | 70.00 | 70.60 | 70.60 | 0.21% | 137 |
| Aug 28, 2026 | 70.30 | 71.35 | 70.30 | 70.45 | 70.45 | -0.49% | 106 |
| Aug 27, 2026 | 65.85 | 72.00 | 65.85 | 70.80 | 70.80 | 9.85% | 33,115 |
| Aug 26, 2026 | 64.55 | 64.65 | 64.45 | 64.45 | 64.45 | -3.81% | 95 |
| Aug 25, 2026 | 66.80 | 67.00 | 65.30 | 67.00 | 67.00 | 2.29% | 301 |
| Aug 24, 2026 | 65.95 | 65.95 | 65.25 | 65.50 | 65.50 | 0.08% | 350 |
| Aug 21, 2026 | 64.85 | 65.65 | 64.85 | 65.45 | 65.45 | 0.31% | 319 |
| Aug 20, 2026 | 62.20 | 65.95 | 62.20 | 65.25 | 65.25 | 4.65% | 457 |
| Aug 19, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.48% | - |
| Aug 18, 2026 | 60.05 | 62.95 | 60.05 | 62.65 | 62.65 | 3.13% | 232 |
| Aug 17, 2026 | 61.65 | 61.65 | 60.75 | 60.75 | 60.75 | -2.02% | 290 |
| Aug 14, 2026 | 57.75 | 62.00 | 57.75 | 62.00 | 62.00 | 7.27% | 91 |
| Aug 13, 2026 | 59.15 | 59.15 | 57.55 | 57.80 | 57.80 | -1.20% | 941 |
| Aug 12, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -1.35% | 300 |
| Aug 11, 2026 | 60.65 | 60.65 | 59.30 | 59.30 | 59.30 | -1.82% | 225 |
| Aug 10, 2026 | 61.25 | 61.25 | 60.25 | 60.40 | 60.40 | -0.33% | 345 |
| Aug 7, 2026 | 56.80 | 60.60 | 56.80 | 60.60 | 60.60 | 5.39% | 550 |
| Aug 6, 2026 | 56.40 | 57.50 | 56.40 | 57.50 | 57.50 | -0.78% | 130 |
| Aug 5, 2026 | 57.50 | 57.95 | 57.00 | 57.95 | 57.95 | -0.60% | 554 |
| Aug 4, 2026 | 57.90 | 58.30 | 57.90 | 58.30 | 58.30 | -1.19% | 80 |
| Aug 3, 2026 | 59.25 | 59.25 | 59.00 | 59.00 | 59.00 | 1.29% | 117 |
| Jul 31, 2026 | 59.00 | 59.30 | 57.50 | 58.25 | 58.25 | -1.10% | 1,955 |
| Jul 30, 2026 | 64.90 | 64.90 | 57.90 | 58.90 | 58.90 | -12.93% | 3,367 |
| Jul 29, 2026 | 65.35 | 67.65 | 65.35 | 67.65 | 67.65 | 4.24% | 1,672 |
| Jul 28, 2026 | 60.80 | 65.20 | 60.80 | 64.90 | 64.90 | 6.83% | 1,153 |
| Jul 27, 2026 | 57.75 | 60.75 | 57.75 | 60.75 | 60.75 | 7.14% | 1,955 |
| Jul 24, 2026 | 53.55 | 56.70 | 53.55 | 56.70 | 56.70 | 6.08% | 320 |
| Jul 23, 2026 | 53.65 | 54.20 | 53.45 | 53.45 | 53.45 | 0.85% | 148 |
| Jul 22, 2026 | 54.10 | 54.10 | 53.00 | 53.00 | 53.00 | -4.50% | 180 |
| Jul 21, 2026 | 55.70 | 55.70 | 55.50 | 55.50 | 55.50 | -0.45% | 60 |
| Jul 20, 2026 | 55.25 | 55.75 | 55.25 | 55.75 | 55.75 | -1.15% | 114 |
| Jul 17, 2026 | 55.45 | 56.40 | 55.45 | 56.40 | 56.40 | 1.26% | 28 |
| Jul 16, 2026 | 57.25 | 57.25 | 54.75 | 55.70 | 55.70 | -2.71% | 808 |
| Jul 15, 2026 | 55.70 | 57.25 | 55.70 | 57.25 | 57.25 | 2.23% | 250 |
| Jul 14, 2026 | 55.40 | 56.00 | 54.50 | 56.00 | 56.00 | 0.36% | 1,210 |
| Jul 13, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | - |