Nemetschek SE (SWX:NEMA)
Switzerland · Delayed Price · Currency is CHF 57.00
-0.15 (-0.26%)
Sep 17, 2026, 7:49 AM CET
SWX:NEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Sep 30, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Sep 29, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Sep 28, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Sep 25, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.96% | - |
| Sep 24, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - | - |
| Sep 23, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - | - |
| Sep 22, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.09% | - |
| Sep 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.06% | 12 |
| Sep 14, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Sep 11, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Sep 10, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.42% | - |
| Sep 9, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -2.86% | - |
| Sep 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.78% | - |
| Sep 7, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -4.82% | - |
| Sep 4, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Sep 3, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Sep 2, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.46% | - |
| Sep 1, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Aug 31, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Aug 28, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Aug 27, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 8.21% | - |
| Aug 26, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | - |
| Aug 25, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.33% | - |
| Aug 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.69% | - |
| Aug 21, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - | - |
| Aug 20, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2.60% | - |
| Aug 19, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Aug 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 3.97% | - |
| Aug 17, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | - |
| Aug 14, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 12, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 11, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.28% | - |
| Aug 10, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | - |
| Aug 7, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - | - |
| Aug 6, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.09% | - |
| Aug 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.82% | - |
| Aug 4, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -2.66% | - |
| 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% | - |