Nemetschek SE (SWX:NEMA)
Switzerland · Delayed Price · Currency is CHF 57.15
+6.15 (12.06%)
Aug 3, 2026, 7:55 AM CET
SWX:NEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.22% | - |
| Jul 31, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - | - |
| Jul 30, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 4.19% | 10 |
| Jul 29, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | - |
| Jul 28, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - | - |
| Jul 27, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 5.68% | - |
| Jul 24, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.76% | - |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.30% | 20 |
| Jul 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Jul 17, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Jul 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Jul 15, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2.45% | - |
| Jul 14, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 13, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 10, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 9, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 8, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 7, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 6, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 3, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 2, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Jul 1, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 3.30% | - |
| Jun 30, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | - |
| Jun 29, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | - |
| Jun 26, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | - |
| Jun 25, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -2.82% | - |
| Jun 24, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Jun 23, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Jun 22, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -2.03% | - |
| Jun 19, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Jun 18, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.29% | - |
| Jun 17, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.14% | - |
| Jun 16, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -1.87% | - |
| Jun 15, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -11.12% | - |
| Jun 12, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 11, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 10, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 9, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 8, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 5, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - | - |
| Jun 4, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 3.79% | - |
| 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 | - | - |