Nemetschek SE (SWX:NEMA)
Switzerland · Delayed Price · Currency is CHF 60.20
+6.15 (11.38%)
May 21, 2026, 7:52 AM CET
SWX:NEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -2.68% | - |
| Jun 2, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | - |
| Jun 1, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 3.11% | - |
| May 29, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -2.36% | - |
| May 28, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| May 27, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| May 26, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - | - |
| May 22, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.55% | - |
| May 21, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 59.58 | - | - |
| May 20, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 59.58 | - | - |
| May 19, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 59.58 | 10.97% | 1 |
| May 18, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.69 | - | - |
| May 15, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.69 | - | - |
| May 13, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.69 | -5.07% | - |
| May 12, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 56.56 | -3.14% | - |
| May 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| May 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| May 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| May 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| May 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| May 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Apr 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | - | - |
| Apr 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | -1.34% | - |
| Apr 28, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.18 | - | - |
| Apr 27, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.18 | - | - |
| Apr 24, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.18 | -1.32% | - |
| Apr 23, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 59.97 | -0.90% | - |
| Apr 22, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.52 | - | - |
| Apr 21, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.52 | 13.14% | - |
| Apr 20, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.49 | - | - |
| Apr 17, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.49 | - | - |
| Apr 16, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.49 | - | - |
| Apr 15, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.49 | - | - |
| Apr 14, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.49 | - | - |
| Apr 13, 2026 | 54.10 | 54.10 | 54.05 | 54.05 | 53.49 | -7.76% | 110 |
| Apr 10, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 57.99 | - | - |
| Apr 9, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 57.99 | - | - |
| Apr 8, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 57.99 | 1.12% | - |
| Apr 7, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.35 | - | - |
| Apr 2, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.35 | 1.31% | - |
| Apr 1, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.61 | - | - |
| Mar 31, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.61 | - | - |
| Mar 30, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.61 | - | - |
| Mar 27, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.61 | -6.99% | 1 |
| Mar 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | - | - |
| Mar 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | -0.40% | - |
| Mar 24, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.11 | -2.53% | - |
| Mar 23, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 62.70 | - | - |
| Mar 20, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 62.70 | - | - |
| Mar 19, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 62.70 | - | - |