Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	129.24	129.24	129.24	129.24	129.24	-20.58%	100
Aug 8, 2025	162.73	162.73	162.73	162.73	162.73	13.40%	100
Aug 1, 2025	143.50	143.50	143.50	143.50	143.50	-5.36%	1,683
Jul 8, 2025	151.63	151.63	151.63	151.63	151.63	21.29%	100
Mar 19, 2025	125.02	125.02	125.02	125.02	124.40	-0.24%	113
Mar 14, 2025	120.02	125.32	120.02	125.32	124.70	22.26%	837
Sep 30, 2024	100.46	102.50	100.46	102.50	101.99	6.59%	403
Sep 9, 2024	96.22	96.22	96.16	96.16	95.68	1.21%	200
Jul 18, 2024	95.01	95.01	95.01	95.01	94.54	5.27%	2,607
Feb 23, 2024	90.25	90.25	90.25	90.25	89.80	8.15%	251
Jan 11, 2024	83.45	83.45	83.45	83.45	83.04	1.46%	183
Jan 8, 2024	82.25	82.25	82.25	82.25	81.84	2.11%	166
Jan 4, 2024	80.55	80.55	80.55	80.55	80.15	-6.61%	202
Dec 13, 2023	86.25	86.25	86.25	86.25	85.82	4.13%	500
Dec 7, 2023	82.83	82.83	82.83	82.83	82.42	5.18%	158
Dec 5, 2023	78.75	78.75	78.75	78.75	78.36	-0.32%	111
Nov 7, 2023	79.00	79.00	79.00	79.00	78.61	3.95%	162
Nov 3, 2023	76.00	76.00	76.00	76.00	75.62	25.72%	193
Sep 28, 2023	60.45	60.45	60.45	60.45	60.15	-18.86%	134
Jun 30, 2023	74.50	74.50	74.50	74.50	74.13	-6.29%	160
Jun 8, 2023	79.50	79.50	79.50	79.50	79.11	61.91%	201
Dec 28, 2022	49.10	49.10	49.10	49.10	48.86	1.76%	279
Nov 10, 2022	48.25	48.25	48.25	48.25	48.01	1.58%	256
Oct 21, 2022	47.50	47.50	47.50	47.50	47.26	-24.30%	238
Jun 14, 2022	62.75	62.75	62.75	62.75	62.44	-	1,080
Jun 13, 2022	62.75	62.75	62.75	62.75	62.44	-11.93%	1,080
Jun 7, 2022	71.25	71.25	71.25	71.25	70.90	3.34%	430
May 23, 2022	68.95	68.95	68.95	68.95	68.61	-20.93%	200
Apr 14, 2022	87.20	87.20	87.20	87.20	86.77	-26.90%	240
Jan 4, 2022	119.29	119.29	119.29	119.29	118.70	-6.25%	240
Nov 5, 2021	127.25	127.25	127.25	127.25	126.62	0.23%	100
Nov 4, 2021	126.96	126.96	126.96	126.96	126.33	22.08%	130
Oct 15, 2021	104.00	104.00	104.00	104.00	103.48	3.48%	324
Oct 7, 2021	100.50	100.50	100.50	100.50	100.00	-0.74%	227
Oct 5, 2021	101.25	101.25	101.25	101.25	100.75	2.53%	500
Aug 31, 2021	98.75	98.75	98.75	98.75	98.26	2.54%	119
Aug 26, 2021	96.30	96.30	96.30	96.30	95.83	9.00%	300
Jul 28, 2021	88.35	88.35	88.35	88.35	87.91	20.20%	372
Jun 2, 2021	73.50	73.50	73.50	73.50	73.14	5.30%	154
May 18, 2021	69.80	69.80	69.80	69.80	69.45	-6.55%	102
Apr 30, 2021	74.69	74.69	74.69	74.69	74.32	3.96%	456
Apr 26, 2021	71.85	71.85	71.85	71.85	71.49	0.84%	900
Apr 14, 2021	71.25	71.25	71.25	71.25	70.90	5.99%	1,616
Apr 7, 2021	67.23	67.23	67.23	67.23	66.89	8.52%	639
Mar 10, 2021	61.95	61.95	61.95	61.95	61.64	-2.01%	325
Mar 3, 2021	63.22	63.22	63.22	63.22	62.91	-10.96%	563
Feb 8, 2021	70.79	71.00	70.79	71.00	70.65	-3.10%	5,086
Jan 22, 2021	73.27	73.27	73.27	73.27	72.91	2.91%	20,868
Jan 20, 2021	71.20	71.20	71.20	71.20	70.85	1.80%	182