Nutrien Ltd. (N7T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

49.59

+0.12

(+0.24%)

At close: 12:58PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	49.08	49.61	49.08	49.59	49.59	321
02 May 2024	48.70	49.47	48.70	49.47	49.47	395
30 Apr 2024	50.24	50.24	50.24	50.24	50.24	-
29 Apr 2024	49.76	49.99	49.59	49.99	49.99	127
26 Apr 2024	48.38	48.38	48.38	48.38	48.38	-
25 Apr 2024	48.48	48.96	48.25	48.95	48.95	768
24 Apr 2024	48.68	48.68	48.68	48.68	48.68	-
23 Apr 2024	48.90	48.93	48.90	48.93	48.93	50
22 Apr 2024	49.51	49.51	49.51	49.51	49.51	-
19 Apr 2024	48.93	49.41	48.93	49.41	49.41	20
18 Apr 2024	48.38	48.38	48.38	48.38	48.38	-
17 Apr 2024	48.45	48.45	48.45	48.45	48.45	-
16 Apr 2024	49.09	49.09	49.09	49.09	49.09	90
15 Apr 2024	49.61	50.26	49.60	50.26	50.26	350
12 Apr 2024	50.78	51.02	50.78	51.02	51.02	90
11 Apr 2024	51.68	51.68	50.98	50.98	50.98	41
10 Apr 2024	51.58	51.68	51.58	51.68	51.68	13
09 Apr 2024	51.10	51.56	50.76	50.76	50.76	310
08 Apr 2024	52.08	52.58	52.08	52.58	52.58	55
05 Apr 2024	51.72	51.72	51.72	51.72	51.72	-
04 Apr 2024	51.62	51.62	51.62	51.62	51.62	-
03 Apr 2024	50.34	50.34	50.34	50.34	50.34	-
02 Apr 2024	50.68	50.90	50.54	50.90	50.90	369
28 Mar 2024	49.30	49.30	49.30	49.30	49.30	-
27 Mar 2024	48.45	48.45	48.45	48.45	48.45	-
27 Mar 2024	0.54 Dividend
26 Mar 2024	48.50	48.50	48.50	48.50	47.96	-
25 Mar 2024	47.80	47.80	47.80	47.80	47.27	-
22 Mar 2024	49.25	49.25	48.05	48.05	47.52	150
21 Mar 2024	48.95	49.00	48.95	49.00	48.45	40
20 Mar 2024	48.65	48.65	48.65	48.65	48.11	-
19 Mar 2024	49.35	49.35	49.35	49.35	48.80	-
18 Mar 2024	49.20	49.55	49.20	49.55	49.00	400
15 Mar 2024	48.60	48.95	48.60	48.95	48.40	203
14 Mar 2024	48.90	48.90	48.90	48.90	48.36	-
13 Mar 2024	48.25	48.25	48.25	48.25	47.71	-
12 Mar 2024	48.55	48.55	48.55	48.55	48.01	-
11 Mar 2024	48.30	48.45	48.30	48.45	47.91	230
08 Mar 2024	48.90	48.90	48.60	48.80	48.26	374
07 Mar 2024	47.85	48.95	47.85	48.95	48.40	10
06 Mar 2024	46.65	46.65	46.65	46.65	46.13	-
05 Mar 2024	46.70	46.70	46.70	46.70	46.18	-
04 Mar 2024	47.90	48.00	47.30	47.30	46.77	789
01 Mar 2024	48.25	48.25	48.20	48.20	47.66	85
29 Feb 2024	48.45	48.45	48.30	48.30	47.76	413
28 Feb 2024	49.00	49.00	49.00	49.00	48.45	-
27 Feb 2024	49.10	49.10	49.10	49.10	48.55	-
26 Feb 2024	48.90	48.90	48.85	48.85	48.31	25
23 Feb 2024	49.85	49.85	48.40	49.45	48.90	42
22 Feb 2024	46.45	50.00	46.45	50.00	49.44	305
21 Feb 2024	46.55	46.55	46.55	46.55	46.03	-
20 Feb 2024	47.05	47.05	47.05	47.05	46.53	-
19 Feb 2024	47.25	47.70	47.25	47.25	46.72	16
16 Feb 2024	46.60	47.55	46.55	47.55	47.02	204
15 Feb 2024	45.40	45.40	45.35	45.35	44.85	99
14 Feb 2024	45.35	45.85	45.35	45.85	45.34	92
13 Feb 2024	46.25	46.25	46.25	46.25	45.74	-
12 Feb 2024	45.70	45.95	45.70	45.75	45.24	100
09 Feb 2024	45.30	45.55	45.30	45.40	44.89	200
08 Feb 2024	45.90	46.00	45.20	45.20	44.70	116
07 Feb 2024	46.65	46.65	46.65	46.65	46.13	-
06 Feb 2024	46.35	46.80	46.35	46.80	46.28	100
05 Feb 2024	47.00	47.05	47.00	47.05	46.53	80
02 Feb 2024	47.60	48.05	47.60	48.05	47.52	60
01 Feb 2024	46.05	47.15	46.05	47.15	46.63	150
31 Jan 2024	47.05	47.10	47.05	47.10	46.58	27
30 Jan 2024	47.05	47.60	47.05	47.60	47.07	150
29 Jan 2024	46.65	46.65	45.90	45.90	45.39	35
26 Jan 2024	46.25	46.25	46.25	46.25	45.74	-
25 Jan 2024	46.90	46.90	46.90	46.90	46.38	-
24 Jan 2024	47.65	47.65	47.65	47.65	47.12	65
23 Jan 2024	46.55	46.55	46.40	46.40	45.88	2,000
22 Jan 2024	47.35	47.35	47.35	47.35	46.82	54
19 Jan 2024	45.70	46.35	45.70	46.35	45.83	270
18 Jan 2024	44.65	45.35	44.65	45.35	44.85	130
17 Jan 2024	44.60	45.15	44.60	45.15	44.65	70
16 Jan 2024	46.00	46.75	45.55	45.55	45.04	350
15 Jan 2024	46.75	46.75	46.00	46.20	45.69	490
12 Jan 2024	48.00	48.15	47.15	47.15	46.63	305
11 Jan 2024	48.55	48.55	48.15	48.15	47.61	190
10 Jan 2024	48.55	48.55	48.45	48.45	47.91	65
09 Jan 2024	50.60	50.60	49.05	49.05	48.50	100
08 Jan 2024	50.90	50.90	50.90	50.90	50.33	50
05 Jan 2024	50.80	50.80	50.80	50.80	50.23	95
04 Jan 2024	51.80	52.10	51.00	51.00	50.43	211
03 Jan 2024	51.80	51.80	51.80	51.80	51.22	-
02 Jan 2024	50.90	52.50	50.90	52.50	51.92	80
29 Dec 2023	50.90	50.90	50.90	50.90	50.33	-
28 Dec 2023	51.00	51.00	51.00	51.00	50.43	-
28 Dec 2023	0.53 Dividend
27 Dec 2023	51.80	52.00	51.70	52.00	50.90	65
22 Dec 2023	51.20	52.10	51.10	52.10	50.99	55
21 Dec 2023	50.60	50.80	50.60	50.70	49.62	430
20 Dec 2023	51.80	51.80	51.70	51.80	50.70	115
19 Dec 2023	50.10	50.10	50.00	50.00	48.94	200
18 Dec 2023	50.20	51.60	50.20	51.60	50.51	115
15 Dec 2023	50.30	50.40	50.30	50.40	49.33	20
14 Dec 2023	50.60	51.00	50.50	50.50	49.43	109
13 Dec 2023	48.60	48.70	48.50	48.70	47.67	1,435
12 Dec 2023	50.70	50.70	49.80	50.30	49.23	1,810
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,363.34+5,449.05(+6.06%)

Nutrien Ltd. (N7T.F)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,363.34
+5,449.05(+6.06%)