Nemetschek SE (LON:0FDT)
London · Delayed Price · Currency is GBP · Price in EUR 62.25
-1.10 (-1.74%)
At close: Mar 27, 2026
LON:0FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.28 | 64.20 | 61.50 | 62.25 | 62.25 | -1.74% | 7,595 |
| Mar 26, 2026 | 64.55 | 64.85 | 62.40 | 63.35 | 63.35 | -2.70% | 8,414 |
| Mar 25, 2026 | 66.95 | 67.45 | 65.05 | 65.11 | 65.11 | -5.16% | 29,562 |
| Mar 24, 2026 | 67.33 | 68.65 | 65.60 | 68.65 | 68.65 | - | 12,181 |
| Mar 23, 2026 | 68.20 | 70.78 | 66.70 | 68.65 | 68.65 | -0.94% | 9,447 |
| Mar 20, 2026 | 70.85 | 73.15 | 68.70 | 69.30 | 69.30 | -1.84% | 5,987 |
| Mar 19, 2026 | 68.25 | 71.00 | 67.90 | 70.60 | 70.60 | 3.05% | 9,730 |
| Mar 18, 2026 | 70.05 | 70.65 | 68.40 | 68.51 | 68.51 | -1.92% | 102,558 |
| Mar 17, 2026 | 69.53 | 69.85 | 68.40 | 69.85 | 69.85 | 0.36% | 292 |
| Mar 16, 2026 | 69.73 | 69.80 | 68.20 | 69.60 | 69.60 | 0.58% | 106,630 |
| Mar 13, 2026 | 68.15 | 70.35 | 68.30 | 69.20 | 69.20 | 0.44% | 8,928 |
| Mar 12, 2026 | 66.70 | 70.05 | 66.60 | 68.90 | 68.90 | 2.91% | 78,198 |
| Mar 11, 2026 | 67.78 | 68.20 | 66.70 | 66.95 | 66.95 | -1.69% | 44,509 |
| Mar 10, 2026 | 70.45 | 71.10 | 67.90 | 68.10 | 68.10 | -1.52% | 98,125 |
| Mar 9, 2026 | 66.70 | 69.30 | 66.60 | 69.15 | 69.15 | -0.07% | 11,010 |
| Mar 6, 2026 | 68.50 | 69.55 | 67.95 | 69.20 | 69.20 | 1.91% | 42,652 |
| Mar 5, 2026 | 68.25 | 68.80 | 66.45 | 67.90 | 67.90 | -1.09% | 19,899 |
| Mar 4, 2026 | 68.75 | 69.15 | 67.75 | 68.65 | 68.65 | 1.40% | 1,802 |
| Mar 3, 2026 | 67.43 | 67.70 | 65.65 | 67.70 | 67.70 | 1.12% | 5,450 |
| Mar 2, 2026 | 68.40 | 68.90 | 65.85 | 66.95 | 66.95 | -1.98% | 8,816 |
| Feb 27, 2026 | 68.10 | 68.70 | 67.30 | 68.30 | 68.30 | 2.11% | 267,331 |
| Feb 26, 2026 | 64.80 | 67.85 | 63.95 | 66.89 | 66.89 | 3.54% | 53,944 |
| Feb 25, 2026 | 64.75 | 65.55 | 64.25 | 64.60 | 64.60 | -0.08% | 7,574 |
| Feb 24, 2026 | 65.38 | 65.70 | 64.35 | 64.65 | 64.65 | -1.82% | 117,068 |
| Feb 23, 2026 | 67.03 | 67.20 | 65.60 | 65.85 | 65.85 | -2.01% | 6,395 |
| Feb 20, 2026 | 66.05 | 67.90 | 65.70 | 67.20 | 67.20 | 1.36% | 3,505 |
| Feb 19, 2026 | 65.78 | 67.05 | 65.50 | 66.30 | 66.30 | 0.53% | 68,241 |
| Feb 18, 2026 | 65.68 | 66.50 | 64.80 | 65.95 | 65.95 | 1.87% | 229,392 |
| Feb 17, 2026 | 63.58 | 65.70 | 63.00 | 64.74 | 64.74 | 1.47% | 63,622 |
| Feb 16, 2026 | 67.88 | 68.35 | 63.80 | 63.80 | 63.80 | -4.95% | 30,504 |
| Feb 13, 2026 | 66.20 | 67.80 | 65.55 | 67.13 | 67.13 | 1.40% | 118,747 |
| Feb 12, 2026 | 68.25 | 68.40 | 66.20 | 66.20 | 66.20 | -2.63% | 182,730 |
| Feb 11, 2026 | 69.78 | 70.45 | 67.75 | 67.99 | 67.99 | -5.16% | 22,701 |
| Feb 10, 2026 | 71.53 | 72.30 | 71.00 | 71.69 | 71.69 | 0.09% | 685,574 |
| Feb 9, 2026 | 70.90 | 71.80 | 70.60 | 71.62 | 71.62 | 1.17% | 17,202 |
| Feb 6, 2026 | 71.08 | 71.50 | 69.20 | 70.80 | 70.80 | -1.33% | 85,130 |
| Feb 5, 2026 | 72.50 | 73.65 | 71.40 | 71.75 | 71.75 | -1.78% | 16,139 |
| Feb 4, 2026 | 71.58 | 73.85 | 70.95 | 73.05 | 73.05 | 0.96% | 81,649 |
| Feb 3, 2026 | 76.70 | 77.00 | 71.50 | 72.36 | 72.36 | -5.91% | 104,145 |
| Feb 2, 2026 | 76.80 | 77.30 | 74.75 | 76.90 | 76.90 | 5.20% | 22,589 |
| Jan 30, 2026 | 73.48 | 74.60 | 72.90 | 73.10 | 73.10 | -1.10% | 34,488 |
| Jan 29, 2026 | 76.50 | 78.10 | 73.90 | 73.91 | 73.91 | -3.32% | 144,628 |
| Jan 28, 2026 | 76.85 | 77.35 | 76.15 | 76.45 | 76.45 | -1.48% | 219,247 |
| Jan 27, 2026 | 81.68 | 82.75 | 75.70 | 77.60 | 77.60 | -5.13% | 333,551 |
| Jan 26, 2026 | 83.03 | 83.10 | 78.70 | 81.80 | 81.80 | 6.51% | 77,838 |
| Jan 23, 2026 | 78.00 | 78.00 | 76.00 | 76.80 | 76.80 | 0.07% | 1,080 |
| Jan 22, 2026 | 74.95 | 76.75 | 74.20 | 76.75 | 76.75 | 3.35% | 1,322 |
| Jan 21, 2026 | 75.68 | 76.15 | 72.85 | 74.26 | 74.26 | -2.60% | 73,288 |
| Jan 20, 2026 | 79.38 | 79.50 | 76.00 | 76.25 | 76.25 | -5.04% | 831 |
| Jan 19, 2026 | 80.90 | 81.55 | 80.25 | 80.30 | 80.30 | -2.49% | 987 |