Nippon Steel Corp (NPS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.76 | 20.96 | 20.75 | 20.96 | 20.96 | 400 |
| 17 Apr 2024 | 20.53 | 20.69 | 20.53 | 20.68 | 20.68 | - |
| 16 Apr 2024 | 21.00 | 21.09 | 21.00 | 21.03 | 21.03 | - |
| 15 Apr 2024 | 21.65 | 21.75 | 21.64 | 21.64 | 21.64 | - |
| 12 Apr 2024 | 21.62 | 21.68 | 21.38 | 21.38 | 21.38 | - |
| 11 Apr 2024 | 21.65 | 21.78 | 21.65 | 21.74 | 21.74 | - |
| 10 Apr 2024 | 21.72 | 21.93 | 21.72 | 21.93 | 21.93 | - |
| 09 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 08 Apr 2024 | 21.86 | 21.92 | 21.63 | 21.63 | 21.63 | - |
| 05 Apr 2024 | 21.64 | 22.00 | 21.61 | 22.00 | 22.00 | - |
| 04 Apr 2024 | 21.55 | 21.93 | 21.55 | 21.83 | 21.83 | - |
| 03 Apr 2024 | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | - |
| 02 Apr 2024 | 22.40 | 22.40 | 22.33 | 22.33 | 22.33 | - |
| 28 Mar 2024 | 21.95 | 22.06 | 21.95 | 22.02 | 22.02 | - |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -62.00 | - |
| 26 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -62.00 | - |
| 25 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -62.00 | - |
| 22 Mar 2024 | 22.61 | 22.67 | 22.61 | 22.67 | -61.10 | - |
| 21 Mar 2024 | 22.15 | 22.34 | 22.15 | 22.34 | -60.23 | - |
| 20 Mar 2024 | 22.25 | 22.43 | 22.25 | 22.41 | -60.41 | - |
| 19 Mar 2024 | 22.16 | 22.39 | 22.14 | 22.39 | -60.34 | - |
| 18 Mar 2024 | 22.02 | 22.13 | 22.02 | 22.13 | -59.65 | - |
| 15 Mar 2024 | 21.84 | 21.96 | 21.80 | 21.80 | -58.75 | - |
| 14 Mar 2024 | 21.83 | 21.86 | 21.69 | 21.80 | -58.75 | - |
| 13 Mar 2024 | 22.07 | 22.47 | 21.96 | 22.47 | -60.56 | - |
| 12 Mar 2024 | 22.07 | 22.34 | 22.02 | 22.30 | -60.10 | - |
| 11 Mar 2024 | 22.59 | 22.79 | 22.53 | 22.72 | -61.23 | - |
| 08 Mar 2024 | 22.98 | 23.25 | 22.93 | 22.93 | -61.82 | - |
| 07 Mar 2024 | 22.93 | 23.03 | 22.93 | 22.93 | -61.82 | - |
| 06 Mar 2024 | 23.03 | 23.16 | 23.03 | 23.16 | -62.43 | - |
| 05 Mar 2024 | 22.93 | 23.03 | 22.93 | 23.03 | -62.09 | - |
| 04 Mar 2024 | 22.81 | 22.93 | 22.81 | 22.93 | -61.82 | - |
| 01 Mar 2024 | 22.94 | 23.02 | 22.92 | 23.02 | -62.05 | - |
| 29 Feb 2024 | 22.60 | 22.61 | 22.53 | 22.59 | -60.89 | - |
| 28 Feb 2024 | 22.91 | 22.91 | 22.82 | 22.84 | -61.58 | - |
| 27 Feb 2024 | 22.18 | 22.56 | 22.18 | 22.55 | -60.77 | - |
| 26 Feb 2024 | 21.70 | 22.00 | 21.70 | 21.76 | -58.66 | - |
| 23 Feb 2024 | 21.67 | 22.43 | 21.67 | 22.43 | -60.46 | - |
| 22 Feb 2024 | 21.76 | 22.07 | 21.68 | 22.07 | -59.49 | - |
| 21 Feb 2024 | 21.69 | 21.75 | 21.67 | 21.72 | -58.54 | - |
| 20 Feb 2024 | 22.01 | 22.02 | 21.84 | 21.84 | -58.87 | - |
| 19 Feb 2024 | 21.88 | 21.99 | 21.88 | 21.92 | -59.08 | - |
| 16 Feb 2024 | 21.44 | 21.46 | 21.28 | 21.34 | -57.54 | - |
| 15 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | -57.04 | - |
| 14 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | -57.04 | - |
| 13 Feb 2024 | 22.06 | 22.06 | 21.69 | 21.70 | -58.51 | - |
| 12 Feb 2024 | 21.94 | 22.01 | 21.94 | 21.95 | -59.17 | - |
| 09 Feb 2024 | 21.84 | 21.90 | 21.84 | 21.90 | -59.03 | - |
| 08 Feb 2024 | 22.17 | 22.20 | 22.09 | 22.14 | -59.68 | - |
| 07 Feb 2024 | 22.50 | 22.63 | 22.50 | 22.63 | -61.00 | - |
| 06 Feb 2024 | 21.68 | 22.10 | 21.68 | 22.03 | -59.40 | - |
| 05 Feb 2024 | 21.94 | 22.09 | 21.94 | 22.08 | -59.53 | - |
| 02 Feb 2024 | 21.92 | 21.93 | 21.87 | 21.93 | -59.13 | - |
| 01 Feb 2024 | 22.02 | 22.41 | 22.02 | 22.35 | -60.25 | - |
| 31 Jan 2024 | 22.04 | 22.33 | 22.04 | 22.33 | -60.21 | - |
| 30 Jan 2024 | 21.95 | 21.95 | 21.84 | 21.84 | -58.87 | - |
| 29 Jan 2024 | 22.03 | 22.08 | 22.02 | 22.07 | -59.48 | - |
| 26 Jan 2024 | 21.41 | 21.69 | 21.41 | 21.69 | -58.48 | - |
| 25 Jan 2024 | 21.32 | 21.52 | 21.26 | 21.45 | -57.82 | - |
| 24 Jan 2024 | 21.09 | 21.17 | 21.07 | 21.17 | -57.05 | - |
| 23 Jan 2024 | 21.19 | 21.20 | 21.14 | 21.20 | -57.16 | - |
| 22 Jan 2024 | 21.10 | 21.42 | 21.10 | 21.36 | -57.58 | - |
| 19 Jan 2024 | 21.02 | 21.25 | 21.02 | 21.16 | -57.04 | - |
| 18 Jan 2024 | 21.08 | 21.32 | 21.08 | 21.24 | -57.26 | - |
| 17 Jan 2024 | 21.16 | 21.16 | 21.00 | 21.04 | -56.72 | - |
| 16 Jan 2024 | 21.30 | 21.33 | 21.07 | 21.07 | -56.80 | - |
| 15 Jan 2024 | 21.46 | 21.52 | 21.33 | 21.35 | -57.55 | - |
| 12 Jan 2024 | 20.62 | 20.74 | 20.53 | 20.53 | -55.36 | - |
| 11 Jan 2024 | 20.85 | 20.85 | 20.66 | 20.66 | -55.69 | - |
| 10 Jan 2024 | 20.77 | 20.86 | 20.77 | 20.82 | -56.12 | - |
| 09 Jan 2024 | 20.92 | 21.32 | 20.92 | 21.32 | -57.46 | - |
| 08 Jan 2024 | 21.21 | 21.21 | 21.17 | 21.20 | -57.15 | - |
| 05 Jan 2024 | 21.02 | 21.23 | 21.01 | 21.17 | -57.08 | - |
| 04 Jan 2024 | 20.84 | 21.14 | 20.84 | 21.14 | -56.97 | - |
| 03 Jan 2024 | 20.55 | 20.58 | 20.49 | 20.58 | -55.48 | - |
| 02 Jan 2024 | 20.44 | 20.75 | 20.44 | 20.52 | -55.33 | - |
| 29 Dec 2023 | 20.39 | 20.41 | 20.36 | 20.38 | -54.94 | - |
| 28 Dec 2023 | 20.40 | 20.63 | 20.40 | 20.63 | -55.61 | - |
| 27 Dec 2023 | 19.83 | 20.12 | 19.83 | 20.00 | -53.93 | - |
| 22 Dec 2023 | 20.16 | 20.17 | 20.09 | 20.10 | -54.20 | - |
| 21 Dec 2023 | 19.92 | 19.92 | 19.85 | 19.87 | -53.57 | - |
| 20 Dec 2023 | 20.04 | 20.08 | 19.82 | 19.97 | -53.83 | - |
| 19 Dec 2023 | 19.84 | 19.89 | 19.84 | 19.88 | -53.58 | - |
| 18 Dec 2023 | 20.03 | 20.24 | 19.34 | 19.34 | -52.13 | - |
| 15 Dec 2023 | 20.69 | 21.08 | 20.63 | 20.63 | -55.60 | - |
| 14 Dec 2023 | 20.28 | 20.28 | 20.07 | 20.08 | -54.12 | - |
| 13 Dec 2023 | 20.49 | 20.54 | 20.47 | 20.49 | -55.22 | - |
| 12 Dec 2023 | 20.80 | 20.84 | 20.78 | 20.81 | -56.10 | - |
| 11 Dec 2023 | 20.97 | 21.02 | 20.92 | 21.02 | -56.66 | - |
| 08 Dec 2023 | 20.95 | 21.20 | 20.95 | 21.20 | -57.15 | - |
| 07 Dec 2023 | 21.34 | 21.34 | 21.18 | 21.33 | -57.50 | - |
| 06 Dec 2023 | 21.64 | 21.65 | 21.64 | 21.64 | -58.32 | - |
| 05 Dec 2023 | 21.25 | 21.36 | 21.25 | 21.36 | -57.58 | - |
| 04 Dec 2023 | 21.56 | 21.56 | 21.47 | 21.47 | -57.86 | - |
| 01 Dec 2023 | 21.21 | 21.58 | 21.21 | 21.58 | -58.19 | - |
| 30 Nov 2023 | 21.13 | 21.17 | 21.10 | 21.10 | -56.89 | - |
| 29 Nov 2023 | 20.80 | 21.03 | 20.80 | 20.94 | -56.45 | - |
| 28 Nov 2023 | 21.37 | 21.37 | 21.37 | 21.37 | -57.61 | - |
| 27 Nov 2023 | 21.08 | 21.22 | 21.08 | 21.22 | -57.19 | - |
| *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.