Nemetschek SE (LON:0FDT)
London · Delayed Price · Currency is GBP · Price in EUR 60.65
-1.05 (-1.70%)
At close: May 12, 2026
LON:0FDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 61.33 | 61.35 | 59.00 | 60.65 | 60.65 | -1.70% | 295,237 |
| May 11, 2026 | 61.73 | 62.45 | 60.90 | 61.70 | 61.70 | -0.24% | 5,119 |
| May 8, 2026 | 63.78 | 64.00 | 61.80 | 61.85 | 61.85 | -4.11% | 4,454 |
| May 7, 2026 | 64.60 | 65.00 | 62.95 | 64.50 | 64.50 | 0.62% | 55,138 |
| May 6, 2026 | 65.08 | 67.10 | 63.15 | 64.10 | 64.10 | 1.18% | 11,755 |
| May 5, 2026 | 64.45 | 64.90 | 62.40 | 63.35 | 63.35 | -1.25% | 4,118 |
| May 4, 2026 | 62.75 | 64.50 | 61.30 | 64.15 | 64.15 | 1.79% | 78,161 |
| Apr 30, 2026 | 61.38 | 63.50 | 60.35 | 63.03 | 63.03 | 1.74% | 9,616 |
| Apr 29, 2026 | 62.10 | 62.60 | 61.45 | 61.95 | 61.95 | -0.64% | 1,665 |
| Apr 28, 2026 | 63.73 | 63.90 | 61.70 | 62.35 | 62.35 | -2.58% | 14,394 |
| Apr 27, 2026 | 64.20 | 64.35 | 63.30 | 64.00 | 64.00 | 0.47% | 8,558 |
| Apr 24, 2026 | 64.65 | 65.50 | 63.50 | 63.70 | 63.70 | -1.47% | 2,456 |
| Apr 23, 2026 | 66.20 | 66.25 | 64.50 | 64.65 | 64.65 | -2.93% | 10,217 |
| Apr 22, 2026 | 68.15 | 68.30 | 65.50 | 66.60 | 66.60 | -2.09% | 234,512 |
| Apr 21, 2026 | 67.53 | 69.25 | 66.80 | 68.02 | 68.02 | 2.13% | 37,546 |
| Apr 20, 2026 | 68.30 | 68.70 | 66.25 | 66.60 | 66.60 | -3.83% | 74,617 |
| Apr 17, 2026 | 63.38 | 69.55 | 63.20 | 69.25 | 69.25 | 15.42% | 212,314 |
| Apr 16, 2026 | 60.05 | 63.55 | 60.00 | 60.00 | 60.00 | 1.15% | 93,554 |
| Apr 15, 2026 | 58.00 | 59.90 | 57.90 | 59.32 | 59.32 | 2.90% | 56,663 |
| Apr 14, 2026 | 60.15 | 61.00 | 56.95 | 57.65 | 57.65 | -3.19% | 58,460 |
| Apr 13, 2026 | 57.88 | 61.30 | 55.05 | 59.55 | 59.55 | -2.85% | 7,531 |
| Apr 10, 2026 | 61.58 | 63.45 | 61.05 | 61.30 | 61.30 | -0.41% | 14,613 |
| Apr 9, 2026 | 64.30 | 64.50 | 61.50 | 61.55 | 61.55 | -5.53% | 7,433 |
| Apr 8, 2026 | 65.73 | 67.45 | 65.15 | 65.15 | 65.15 | 3.17% | 33,428 |
| Apr 7, 2026 | 64.90 | 65.70 | 62.95 | 63.15 | 63.15 | -1.86% | 2,180 |
| Apr 2, 2026 | 62.50 | 64.60 | 61.65 | 64.35 | 64.35 | 0.70% | 5,614 |
| Apr 1, 2026 | 65.68 | 66.10 | 63.10 | 63.90 | 63.90 | 0.31% | 73,942 |
| Mar 31, 2026 | 62.80 | 63.70 | 62.50 | 63.70 | 63.70 | 1.68% | 4,759 |
| Mar 30, 2026 | 61.83 | 62.70 | 60.90 | 62.65 | 62.65 | 0.64% | 13,123 |
| 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 |