Nippon Steel Corp (NPS.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 27 June 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 26 June 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 25 June 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 24 June 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 June 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 20 June 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 19 June 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 18 June 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 17 June 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 14 June 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 13 June 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 12 June 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 11 June 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 10 June 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 07 June 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 06 June 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 05 June 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 04 June 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 03 June 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 31 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 29 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 May 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 27 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 24 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 22 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 21 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 20 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 17 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 16 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 15 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 14 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 13 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 10 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 09 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 08 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 07 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 03 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 02 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 29 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 25 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 24 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 23 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 19 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 18 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 17 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 16 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 15 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 12 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 11 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 10 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 09 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 08 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 05 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 04 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 03 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 02 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 28 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 22.70 | 22.71 | 22.70 | 22.71 | -62.29 | - |
| 26 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | -61.95 | - |
| 25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | -62.76 | - |
| 22 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | -62.34 | - |
| 21 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -60.99 | - |
| 20 Mar 2024 | 22.13 | 22.64 | 22.13 | 22.64 | -62.08 | 45 |
| 19 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | -61.17 | - |
| 18 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | -60.62 | - |
| 15 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | -60.29 | - |
| 14 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | -60.21 | - |
| 13 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | -60.69 | - |
| 12 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | -60.81 | - |
| 11 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | -61.55 | - |
| 08 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | -63.25 | - |
| 07 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -62.54 | - |
| 06 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | -62.95 | - |
| 05 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | -62.80 | - |
| 04 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | -62.73 | - |
| 01 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | -63.22 | - |
| 29 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | -62.19 | - |
| 28 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | -63.04 | - |
| 27 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -61.99 | - |
| 26 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | -59.67 | - |
| 23 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -59.79 | - |
| 22 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | -59.84 | - |
| 21 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | -59.70 | - |
| 20 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | -60.52 | - |
| 19 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | -60.19 | - |
| 16 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | -58.79 | - |
| 15 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | -57.76 | - |
| 14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -57.60 | - |
| 13 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | -60.32 | - |
| 12 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | -60.03 | - |
| 09 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | -59.88 | - |
| 08 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | -60.75 | - |
| *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.