thyssenkrupp nucera AG & Co. KGaA (NCH2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:08PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 9.81 | 9.81 | 9.60 | 9.60 | 9.60 | 1,900 |
| 24 June 2024 | 9.74 | 9.92 | 9.74 | 9.88 | 9.88 | 2,008 |
| 21 June 2024 | 9.97 | 9.97 | 9.63 | 9.91 | 9.91 | 2,599 |
| 20 June 2024 | 9.79 | 9.98 | 9.78 | 9.91 | 9.91 | 1,041 |
| 19 June 2024 | 10.01 | 10.01 | 9.79 | 9.82 | 9.82 | 1,080 |
| 18 June 2024 | 10.05 | 10.10 | 10.00 | 10.09 | 10.09 | 1,305 |
| 17 June 2024 | 10.39 | 10.39 | 9.88 | 9.97 | 9.97 | 2,784 |
| 14 June 2024 | 10.09 | 10.14 | 9.97 | 10.11 | 10.11 | 4,332 |
| 13 June 2024 | 10.35 | 10.35 | 10.09 | 10.13 | 10.13 | 1,044 |
| 12 June 2024 | 10.50 | 10.51 | 10.12 | 10.28 | 10.28 | 2,810 |
| 11 June 2024 | 10.55 | 10.72 | 10.48 | 10.57 | 10.57 | 1,945 |
| 10 June 2024 | 10.90 | 10.90 | 10.51 | 10.68 | 10.68 | 3,161 |
| 07 June 2024 | 11.08 | 11.08 | 10.81 | 10.88 | 10.88 | 2,200 |
| 06 June 2024 | 11.13 | 11.24 | 11.11 | 11.13 | 11.13 | 1,435 |
| 05 June 2024 | 11.33 | 11.39 | 11.07 | 11.17 | 11.17 | 402 |
| 04 June 2024 | 11.53 | 11.53 | 11.21 | 11.24 | 11.24 | 900 |
| 03 June 2024 | 11.85 | 11.85 | 11.54 | 11.54 | 11.54 | 240 |
| 31 May 2024 | 11.67 | 11.67 | 11.50 | 11.61 | 11.61 | 2,290 |
| 30 May 2024 | 11.43 | 11.66 | 11.43 | 11.66 | 11.66 | 1,555 |
| 29 May 2024 | 11.53 | 11.68 | 11.45 | 11.50 | 11.50 | 6,977 |
| 28 May 2024 | 11.26 | 11.78 | 11.26 | 11.75 | 11.75 | 3,248 |
| 27 May 2024 | 11.07 | 11.27 | 11.07 | 11.21 | 11.21 | 1,760 |
| 24 May 2024 | 11.30 | 11.32 | 11.08 | 11.08 | 11.08 | 2,212 |
| 23 May 2024 | 11.51 | 11.78 | 11.20 | 11.20 | 11.20 | 1,960 |
| 22 May 2024 | 11.19 | 11.66 | 11.19 | 11.59 | 11.59 | 1,950 |
| 21 May 2024 | 11.74 | 11.74 | 10.98 | 11.23 | 11.23 | 6,500 |
| 20 May 2024 | 11.91 | 12.12 | 11.80 | 11.83 | 11.83 | 792 |
| 17 May 2024 | 11.85 | 11.94 | 11.72 | 11.93 | 11.93 | 6,323 |
| 16 May 2024 | 11.90 | 12.25 | 11.79 | 11.95 | 11.95 | 8,410 |
| 15 May 2024 | 12.82 | 12.99 | 11.67 | 12.09 | 12.09 | 8,008 |
| 14 May 2024 | 13.32 | 13.60 | 13.19 | 13.48 | 13.48 | 1,198 |
| 13 May 2024 | 13.18 | 13.38 | 12.97 | 13.38 | 13.38 | 4,486 |
| 10 May 2024 | 13.02 | 13.30 | 12.97 | 12.97 | 12.97 | 7,268 |
| 09 May 2024 | 12.83 | 13.11 | 12.83 | 13.10 | 13.10 | 2,555 |
| 08 May 2024 | 12.88 | 13.10 | 12.40 | 12.92 | 12.92 | 3,697 |
| 07 May 2024 | 12.56 | 12.84 | 12.56 | 12.84 | 12.84 | 785 |
| 06 May 2024 | 12.61 | 12.71 | 12.32 | 12.70 | 12.70 | 2,916 |
| 03 May 2024 | 12.34 | 12.57 | 12.34 | 12.57 | 12.57 | 1,640 |
| 02 May 2024 | 12.01 | 12.37 | 12.01 | 12.37 | 12.37 | 1,810 |
| 30 Apr 2024 | 12.47 | 12.47 | 12.19 | 12.19 | 12.19 | 1,100 |
| 29 Apr 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 820 |
| 26 Apr 2024 | 11.76 | 12.07 | 11.76 | 12.07 | 12.07 | 705 |
| 25 Apr 2024 | 11.91 | 11.98 | 11.65 | 11.65 | 11.65 | 1,100 |
| 24 Apr 2024 | 12.00 | 12.16 | 11.91 | 11.99 | 11.99 | 1,767 |
| 23 Apr 2024 | 12.27 | 12.30 | 11.91 | 12.01 | 12.01 | 640 |
| 22 Apr 2024 | 11.93 | 12.34 | 11.93 | 12.34 | 12.34 | 1,450 |
| 19 Apr 2024 | 11.94 | 11.95 | 11.62 | 11.78 | 11.78 | 1,605 |
| 18 Apr 2024 | 12.16 | 12.23 | 12.00 | 12.07 | 12.07 | 1,309 |
| 17 Apr 2024 | 12.63 | 12.63 | 12.25 | 12.25 | 12.25 | 3,032 |
| 16 Apr 2024 | 12.29 | 12.58 | 12.14 | 12.58 | 12.58 | 1,796 |
| 15 Apr 2024 | 13.09 | 13.09 | 12.40 | 12.40 | 12.40 | 4,925 |
| 12 Apr 2024 | 13.30 | 13.61 | 13.07 | 13.07 | 13.07 | 946 |
| 11 Apr 2024 | 13.52 | 13.52 | 13.35 | 13.36 | 13.36 | 1,175 |
| 10 Apr 2024 | 13.87 | 13.91 | 13.87 | 13.91 | 13.91 | 175 |
| 09 Apr 2024 | 13.73 | 14.03 | 13.73 | 14.03 | 14.03 | 115 |
| 08 Apr 2024 | 13.53 | 13.73 | 13.34 | 13.61 | 13.61 | 813 |
| 05 Apr 2024 | 13.21 | 13.56 | 13.21 | 13.49 | 13.49 | 1,025 |
| 04 Apr 2024 | 13.60 | 13.74 | 13.17 | 13.74 | 13.74 | 822 |
| 03 Apr 2024 | 14.05 | 14.05 | 13.57 | 13.69 | 13.69 | 850 |
| 02 Apr 2024 | 14.21 | 14.38 | 14.01 | 14.02 | 14.02 | 2,190 |
| 28 Mar 2024 | 14.55 | 14.55 | 14.26 | 14.45 | 14.45 | 535 |
| 27 Mar 2024 | 14.56 | 14.72 | 14.56 | 14.58 | 14.58 | 610 |
| 26 Mar 2024 | 14.41 | 14.59 | 14.41 | 14.59 | 14.59 | 40 |
| 25 Mar 2024 | 14.58 | 14.58 | 14.37 | 14.37 | 14.37 | 1,405 |
| 22 Mar 2024 | 14.76 | 14.82 | 14.58 | 14.58 | 14.58 | 308 |
| 21 Mar 2024 | 14.25 | 14.84 | 14.25 | 14.84 | 14.84 | 385 |
| 20 Mar 2024 | 14.08 | 14.44 | 14.08 | 14.44 | 14.44 | 1,244 |
| 19 Mar 2024 | 14.31 | 14.43 | 14.00 | 14.22 | 14.22 | 2,470 |
| 18 Mar 2024 | 14.01 | 14.35 | 14.01 | 14.35 | 14.35 | 396 |
| 15 Mar 2024 | 14.30 | 14.30 | 14.00 | 14.19 | 14.19 | 2,978 |
| 14 Mar 2024 | 14.20 | 14.22 | 14.20 | 14.22 | 14.22 | 300 |
| 13 Mar 2024 | 14.36 | 14.54 | 14.36 | 14.37 | 14.37 | 191 |
| 12 Mar 2024 | 14.29 | 14.48 | 14.00 | 14.48 | 14.48 | 875 |
| 11 Mar 2024 | 14.24 | 14.41 | 13.97 | 14.25 | 14.25 | 1,867 |
| 08 Mar 2024 | 14.64 | 14.70 | 14.26 | 14.26 | 14.26 | 804 |
| 07 Mar 2024 | 14.82 | 14.95 | 14.82 | 14.88 | 14.88 | 336 |
| 06 Mar 2024 | 14.56 | 14.85 | 14.56 | 14.66 | 14.66 | 1,306 |
| 05 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 04 Mar 2024 | 15.39 | 15.52 | 15.39 | 15.44 | 15.44 | 170 |
| 01 Mar 2024 | 15.08 | 15.30 | 15.08 | 15.30 | 15.30 | 130 |
| 29 Feb 2024 | 14.98 | 15.20 | 14.88 | 15.20 | 15.20 | 4,145 |
| 28 Feb 2024 | 15.11 | 15.29 | 15.11 | 15.29 | 15.29 | 660 |
| 27 Feb 2024 | 15.05 | 15.19 | 14.85 | 15.19 | 15.19 | 1,923 |
| 26 Feb 2024 | 15.17 | 15.28 | 15.15 | 15.19 | 15.19 | 9,678 |
| 23 Feb 2024 | 15.56 | 15.59 | 15.27 | 15.27 | 15.27 | 878 |
| 22 Feb 2024 | 16.02 | 16.22 | 16.02 | 16.17 | 16.17 | 1,240 |
| 21 Feb 2024 | 16.00 | 16.09 | 15.90 | 16.00 | 16.00 | 230 |
| 20 Feb 2024 | 15.60 | 16.18 | 15.55 | 16.14 | 16.14 | 2,225 |
| 19 Feb 2024 | 15.90 | 15.90 | 15.35 | 15.83 | 15.83 | 2,416 |
| 16 Feb 2024 | 16.44 | 16.58 | 16.29 | 16.29 | 16.29 | 2,223 |
| 15 Feb 2024 | 16.35 | 16.58 | 16.11 | 16.15 | 16.15 | 6,082 |
| 14 Feb 2024 | 15.80 | 16.52 | 15.75 | 16.52 | 16.52 | 1,714 |
| 13 Feb 2024 | 15.60 | 16.00 | 15.24 | 15.92 | 15.92 | 10,022 |
| 12 Feb 2024 | 14.12 | 15.11 | 14.12 | 15.01 | 15.01 | 5,651 |
| 09 Feb 2024 | 14.56 | 14.56 | 14.10 | 14.23 | 14.23 | 672 |
| 08 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 07 Feb 2024 | 14.67 | 14.74 | 14.49 | 14.56 | 14.56 | 295 |
| 06 Feb 2024 | 14.09 | 14.35 | 13.86 | 14.35 | 14.35 | 1,022 |
| 05 Feb 2024 | 14.67 | 14.67 | 13.80 | 14.00 | 14.00 | 2,423 |
| 02 Feb 2024 | 15.01 | 15.35 | 14.74 | 14.74 | 14.74 | 978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.