Nemetschek SE (ETR:NEM)
Germany
· Delayed Price · Currency is EUR 69.20
+1.30 (1.91%)
At close: Mar 6, 2026
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.50 | 69.70 | 67.95 | 69.20 | 69.20 | 1.91% | 347,458 |
| Mar 5, 2026 | 68.30 | 68.95 | 66.45 | 67.90 | 67.90 | -1.16% | 256,072 |
| Mar 4, 2026 | 68.90 | 69.25 | 67.50 | 68.70 | 68.70 | 1.48% | 270,867 |
| Mar 3, 2026 | 67.45 | 67.70 | 65.35 | 67.70 | 67.70 | 0.37% | 266,065 |
| Mar 2, 2026 | 67.30 | 68.85 | 65.70 | 67.45 | 67.45 | -0.52% | 302,453 |
| Feb 27, 2026 | 68.00 | 68.75 | 67.20 | 67.80 | 67.80 | 0.07% | 373,530 |
| Feb 26, 2026 | 64.75 | 67.90 | 63.70 | 67.75 | 67.75 | 5.45% | 343,072 |
| Feb 25, 2026 | 64.80 | 65.85 | 64.25 | 64.25 | 64.25 | -0.46% | 225,070 |
| Feb 24, 2026 | 65.30 | 66.05 | 64.25 | 64.55 | 64.55 | -2.20% | 233,516 |
| Feb 23, 2026 | 66.95 | 67.00 | 65.55 | 66.00 | 66.00 | -2.37% | 240,481 |
| Feb 20, 2026 | 66.10 | 67.95 | 65.45 | 67.60 | 67.60 | 2.58% | 204,138 |
| Feb 19, 2026 | 65.85 | 67.15 | 65.40 | 65.90 | 65.90 | 0.15% | 232,990 |
| Feb 18, 2026 | 65.75 | 66.50 | 64.55 | 65.80 | 65.80 | 0.15% | 251,900 |
| Feb 17, 2026 | 63.70 | 65.70 | 62.80 | 65.70 | 65.70 | 2.34% | 204,485 |
| Feb 16, 2026 | 68.05 | 68.05 | 63.70 | 64.20 | 64.20 | -4.18% | 269,457 |
| Feb 13, 2026 | 66.45 | 68.05 | 65.50 | 67.00 | 67.00 | 0.75% | 433,209 |
| Feb 12, 2026 | 68.15 | 68.55 | 66.05 | 66.50 | 66.50 | -1.85% | 391,635 |
| Feb 11, 2026 | 70.10 | 70.50 | 67.75 | 67.75 | 67.75 | -5.31% | 333,451 |
| Feb 10, 2026 | 71.85 | 72.35 | 70.70 | 71.55 | 71.55 | 0.56% | 268,101 |
| Feb 9, 2026 | 71.00 | 71.95 | 70.45 | 71.15 | 71.15 | 0.28% | 180,309 |
| Feb 6, 2026 | 71.40 | 71.60 | 69.10 | 70.95 | 70.95 | -1.32% | 399,106 |
| Feb 5, 2026 | 72.70 | 73.70 | 71.35 | 71.90 | 71.90 | -0.48% | 381,249 |
| Feb 4, 2026 | 71.55 | 74.00 | 70.90 | 72.25 | 72.25 | 0.21% | 455,654 |
| Feb 3, 2026 | 77.00 | 77.00 | 71.50 | 72.10 | 72.10 | -6.24% | 491,657 |
| Feb 2, 2026 | 76.90 | 77.70 | 74.65 | 76.90 | 76.90 | 3.99% | 306,137 |
| Jan 30, 2026 | 73.75 | 74.65 | 72.80 | 73.95 | 73.95 | 0.20% | 379,356 |
| Jan 29, 2026 | 76.55 | 78.75 | 73.70 | 73.80 | 73.80 | -3.59% | 483,096 |
| Jan 28, 2026 | 76.80 | 77.60 | 75.75 | 76.55 | 76.55 | -0.26% | 256,878 |
| Jan 27, 2026 | 81.55 | 82.70 | 75.70 | 76.75 | 76.75 | -5.71% | 390,699 |
| Jan 26, 2026 | 83.00 | 83.00 | 78.45 | 81.40 | 81.40 | 4.69% | 464,592 |
| Jan 23, 2026 | 77.95 | 77.95 | 75.95 | 77.75 | 77.75 | 1.30% | 371,448 |
| Jan 22, 2026 | 74.80 | 76.75 | 74.10 | 76.75 | 76.75 | 3.30% | 318,367 |
| Jan 21, 2026 | 75.60 | 76.15 | 72.80 | 74.30 | 74.30 | -2.11% | 393,188 |
| Jan 20, 2026 | 79.20 | 79.90 | 75.90 | 75.90 | 75.90 | -5.01% | 263,889 |
| Jan 19, 2026 | 80.80 | 81.70 | 79.90 | 79.90 | 79.90 | -3.50% | 203,457 |
| Jan 16, 2026 | 83.80 | 84.05 | 81.95 | 82.80 | 82.80 | -1.49% | 251,545 |
| Jan 15, 2026 | 86.80 | 87.60 | 83.80 | 84.05 | 84.05 | -2.83% | 353,572 |
| Jan 14, 2026 | 89.55 | 90.05 | 86.50 | 86.50 | 86.50 | -3.67% | 256,260 |
| Jan 13, 2026 | 92.55 | 92.55 | 89.60 | 89.80 | 89.80 | -2.66% | 148,554 |
| Jan 12, 2026 | 92.00 | 92.55 | 91.00 | 92.25 | 92.25 | 0.71% | 122,457 |
| Jan 9, 2026 | 90.85 | 92.70 | 89.70 | 91.60 | 91.60 | 1.38% | 284,333 |
| Jan 8, 2026 | 92.55 | 93.20 | 90.05 | 90.35 | 90.35 | -2.38% | 187,959 |
| Jan 7, 2026 | 91.55 | 92.65 | 90.95 | 92.55 | 92.55 | 1.65% | 423,903 |
| Jan 6, 2026 | 92.05 | 92.20 | 89.35 | 91.05 | 91.05 | -1.73% | 163,150 |
| Jan 5, 2026 | 90.05 | 92.75 | 89.70 | 92.65 | 92.65 | 2.60% | 158,799 |
| Jan 2, 2026 | 92.45 | 93.40 | 89.75 | 90.30 | 90.30 | -2.69% | 136,337 |
| Dec 30, 2025 | 92.50 | 93.00 | 92.40 | 92.80 | 92.80 | 0.05% | 57,235 |
| Dec 29, 2025 | 92.90 | 93.80 | 92.60 | 92.75 | 92.75 | -0.05% | 107,320 |
| Dec 23, 2025 | 94.25 | 94.35 | 92.35 | 92.80 | 92.80 | -1.69% | 64,408 |
| Dec 22, 2025 | 93.80 | 94.40 | 93.35 | 94.40 | 94.40 | 0.75% | 102,590 |
| Dec 19, 2025 | 93.60 | 94.25 | 92.50 | 93.70 | 93.70 | -0.90% | 326,255 |
| Dec 18, 2025 | 91.60 | 94.60 | 91.60 | 94.55 | 94.55 | 3.05% | 254,459 |
| Dec 17, 2025 | 92.50 | 92.70 | 91.60 | 91.75 | 91.75 | -0.81% | 159,835 |
| Dec 16, 2025 | 92.55 | 93.50 | 92.00 | 92.50 | 92.50 | -0.64% | 196,231 |
| Dec 15, 2025 | 93.10 | 94.20 | 92.55 | 93.10 | 93.10 | - | 107,158 |
| Dec 12, 2025 | 92.90 | 94.20 | 92.20 | 93.10 | 93.10 | 0.87% | 119,426 |
| Dec 11, 2025 | 91.10 | 93.10 | 90.95 | 92.30 | 92.30 | 0.82% | 125,188 |
| Dec 10, 2025 | 91.60 | 92.00 | 90.70 | 91.55 | 91.55 | -0.22% | 85,883 |
| Dec 9, 2025 | 91.40 | 92.20 | 90.95 | 91.75 | 91.75 | 0.05% | 104,711 |
| Dec 8, 2025 | 93.40 | 93.40 | 91.25 | 91.70 | 91.70 | -1.56% | 106,431 |
| Dec 5, 2025 | 94.55 | 94.70 | 92.10 | 93.15 | 93.15 | -1.38% | 111,060 |
| Dec 4, 2025 | 94.25 | 95.35 | 94.05 | 94.45 | 94.45 | 0.75% | 136,638 |
| Dec 3, 2025 | 95.60 | 96.10 | 93.75 | 93.75 | 93.75 | -1.99% | 181,743 |
| Dec 2, 2025 | 94.80 | 96.00 | 94.30 | 95.65 | 95.65 | 0.58% | 165,275 |
| Dec 1, 2025 | 95.65 | 96.30 | 94.55 | 95.10 | 95.10 | -1.19% | 132,717 |
| Nov 28, 2025 | 94.65 | 96.80 | 94.20 | 96.25 | 96.25 | 1.69% | 195,980 |
| Nov 27, 2025 | 93.90 | 94.85 | 93.70 | 94.65 | 94.65 | 0.80% | 97,107 |
| Nov 26, 2025 | 94.10 | 94.70 | 92.75 | 93.90 | 93.90 | 0.16% | 171,901 |
| Nov 25, 2025 | 93.00 | 93.75 | 91.30 | 93.75 | 93.75 | 0.75% | 191,318 |
| Nov 24, 2025 | 92.10 | 93.85 | 91.35 | 93.05 | 93.05 | 3.73% | 431,373 |
| Nov 21, 2025 | 88.20 | 90.85 | 88.05 | 89.70 | 89.70 | 0.79% | 192,748 |
| Nov 20, 2025 | 89.65 | 90.05 | 88.85 | 89.00 | 89.00 | 0.74% | 129,223 |
| Nov 19, 2025 | 87.20 | 89.55 | 87.20 | 88.35 | 88.35 | 1.14% | 128,519 |
| Nov 18, 2025 | 88.00 | 88.80 | 87.35 | 87.35 | 87.35 | -2.02% | 175,754 |
| Nov 17, 2025 | 91.10 | 91.15 | 89.15 | 89.15 | 89.15 | -1.93% | 79,440 |
| Nov 14, 2025 | 92.25 | 92.75 | 90.00 | 90.90 | 90.90 | -2.10% | 119,294 |
| Nov 13, 2025 | 93.80 | 94.20 | 92.60 | 92.85 | 92.85 | -0.54% | 111,041 |
| Nov 12, 2025 | 93.35 | 93.95 | 92.70 | 93.35 | 93.35 | 0.21% | 194,519 |
| Nov 11, 2025 | 92.95 | 93.65 | 92.65 | 93.15 | 93.15 | 0.27% | 168,134 |
| Nov 10, 2025 | 95.05 | 95.65 | 92.90 | 92.90 | 92.90 | -0.59% | 131,701 |
| Nov 7, 2025 | 93.15 | 94.30 | 92.30 | 93.45 | 93.45 | 0.54% | 156,751 |
| Nov 6, 2025 | 98.70 | 98.85 | 92.95 | 92.95 | 92.95 | -6.63% | 281,512 |
| Nov 5, 2025 | 100.00 | 101.10 | 98.10 | 99.55 | 99.55 | 1.27% | 224,395 |
| Nov 4, 2025 | 103.90 | 104.60 | 94.20 | 98.30 | 98.30 | -1.70% | 455,366 |
| Nov 3, 2025 | 100.10 | 101.10 | 99.20 | 100.00 | 100.00 | - | 198,378 |
| Oct 31, 2025 | 101.30 | 101.40 | 100.00 | 100.00 | 100.00 | -1.38% | 154,724 |
| Oct 30, 2025 | 101.00 | 102.00 | 100.30 | 101.40 | 101.40 | 0.50% | 80,219 |
| Oct 29, 2025 | 102.10 | 103.50 | 100.90 | 100.90 | 100.90 | -1.46% | 125,999 |
| Oct 28, 2025 | 103.60 | 103.90 | 102.40 | 102.40 | 102.40 | -0.58% | 213,601 |
| Oct 27, 2025 | 105.00 | 105.10 | 102.20 | 103.00 | 103.00 | -1.72% | 192,639 |
| Oct 24, 2025 | 104.20 | 105.00 | 103.80 | 104.80 | 104.80 | 0.96% | 112,868 |
| Oct 23, 2025 | 103.60 | 103.90 | 101.70 | 103.80 | 103.80 | -0.67% | 232,245 |
| Oct 22, 2025 | 105.00 | 105.90 | 103.60 | 104.50 | 104.50 | -0.48% | 118,397 |
| Oct 21, 2025 | 105.40 | 105.90 | 104.90 | 105.00 | 105.00 | -0.28% | 183,065 |
| Oct 20, 2025 | 104.10 | 105.40 | 103.90 | 105.30 | 105.30 | 1.64% | 117,061 |
| Oct 17, 2025 | 103.50 | 104.00 | 102.00 | 103.60 | 103.60 | -1.52% | 184,175 |
| Oct 16, 2025 | 105.10 | 106.40 | 104.60 | 105.20 | 105.20 | -0.75% | 163,462 |
| Oct 15, 2025 | 106.00 | 106.70 | 105.00 | 106.00 | 106.00 | 0.09% | 162,470 |
| Oct 14, 2025 | 106.70 | 106.70 | 104.90 | 105.90 | 105.90 | -1.30% | 160,607 |
| Oct 13, 2025 | 106.70 | 108.30 | 106.00 | 107.30 | 107.30 | 0.19% | 101,195 |