Nucor Corporation (NUO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
| 25 Apr 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
| 24 Apr 2024 | 162.26 | 163.96 | 162.26 | 163.96 | 163.96 | - |
| 23 Apr 2024 | 168.02 | 168.02 | 165.92 | 165.92 | 165.92 | 315 |
| 22 Apr 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | - |
| 19 Apr 2024 | 178.02 | 178.68 | 178.02 | 178.68 | 178.68 | - |
| 18 Apr 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
| 17 Apr 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | - |
| 16 Apr 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
| 15 Apr 2024 | 182.78 | 185.34 | 182.78 | 185.34 | 185.34 | 28 |
| 12 Apr 2024 | 184.70 | 184.70 | 183.04 | 183.04 | 183.04 | - |
| 11 Apr 2024 | 184.24 | 184.24 | 184.24 | 184.24 | 184.24 | - |
| 10 Apr 2024 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | - |
| 09 Apr 2024 | 184.74 | 185.26 | 184.74 | 185.26 | 185.26 | - |
| 08 Apr 2024 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | - |
| 05 Apr 2024 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | - |
| 04 Apr 2024 | 184.54 | 184.54 | 182.42 | 184.00 | 184.00 | 50 |
| 03 Apr 2024 | 183.46 | 184.70 | 183.46 | 184.70 | 184.70 | - |
| 02 Apr 2024 | 186.22 | 186.22 | 183.62 | 183.62 | 183.62 | - |
| 28 Mar 2024 | 182.70 | 182.80 | 182.70 | 182.80 | 182.80 | - |
| 27 Mar 2024 | 178.85 | 178.85 | 178.25 | 178.25 | 178.25 | - |
| 27 Mar 2024 | 0.54 Dividend | |||||
| 26 Mar 2024 | 180.00 | 180.00 | 177.50 | 177.50 | 176.96 | - |
| 25 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.75 | - |
| 22 Mar 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.30 | - |
| 21 Mar 2024 | 177.10 | 181.00 | 177.10 | 181.00 | 180.45 | 10 |
| 20 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 174.97 | - |
| 19 Mar 2024 | 174.45 | 174.45 | 172.20 | 172.20 | 171.68 | - |
| 18 Mar 2024 | 172.95 | 172.95 | 171.20 | 171.20 | 170.68 | 10 |
| 15 Mar 2024 | 166.70 | 166.70 | 162.45 | 162.45 | 161.96 | - |
| 14 Mar 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 167.74 | - |
| 13 Mar 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.69 | - |
| 12 Mar 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.34 | - |
| 11 Mar 2024 | 169.20 | 169.20 | 169.15 | 169.15 | 168.64 | 10 |
| 08 Mar 2024 | 169.95 | 170.30 | 169.95 | 170.15 | 169.63 | 66 |
| 07 Mar 2024 | 168.85 | 170.40 | 168.80 | 170.40 | 169.88 | 150 |
| 06 Mar 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.43 | - |
| 05 Mar 2024 | 171.80 | 172.05 | 171.80 | 172.05 | 171.53 | 182 |
| 04 Mar 2024 | 175.15 | 176.65 | 175.15 | 176.65 | 176.11 | - |
| 01 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.36 | - |
| 29 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.46 | - |
| 28 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.36 | - |
| 27 Feb 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 175.61 | 80 |
| 26 Feb 2024 | 175.00 | 175.15 | 174.90 | 175.15 | 174.62 | 30 |
| 23 Feb 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.73 | - |
| 22 Feb 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.58 | - |
| 21 Feb 2024 | 169.80 | 170.20 | 169.80 | 170.20 | 169.68 | 30 |
| 20 Feb 2024 | 171.60 | 171.60 | 171.20 | 171.20 | 170.68 | 10 |
| 19 Feb 2024 | 171.90 | 172.60 | 171.90 | 172.60 | 172.07 | 6 |
| 16 Feb 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.12 | - |
| 15 Feb 2024 | 168.65 | 172.60 | 168.65 | 172.60 | 172.07 | - |
| 14 Feb 2024 | 167.30 | 167.65 | 167.30 | 167.65 | 167.14 | - |
| 13 Feb 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.88 | - |
| 12 Feb 2024 | 172.55 | 173.80 | 172.55 | 173.80 | 173.27 | 4 |
| 09 Feb 2024 | 172.50 | 173.20 | 172.50 | 173.20 | 172.67 | 105 |
| 08 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.98 | - |
| 07 Feb 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 167.74 | - |
| 06 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.78 | - |
| 05 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.08 | - |
| 02 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 169.78 | - |
| 01 Feb 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 172.52 | - |
| 31 Jan 2024 | 174.20 | 174.20 | 173.05 | 173.05 | 172.52 | 10 |
| 30 Jan 2024 | 165.30 | 174.60 | 165.30 | 174.60 | 174.07 | 50 |
| 29 Jan 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 160.61 | - |
| 26 Jan 2024 | 160.60 | 160.60 | 160.55 | 160.55 | 160.06 | 10 |
| 25 Jan 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.27 | - |
| 24 Jan 2024 | 158.00 | 158.00 | 157.90 | 157.90 | 157.42 | - |
| 23 Jan 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.43 | - |
| 22 Jan 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.48 | - |
| 19 Jan 2024 | 152.55 | 152.60 | 152.55 | 152.60 | 152.14 | - |
| 18 Jan 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.28 | - |
| 17 Jan 2024 | 155.90 | 155.90 | 154.45 | 154.45 | 153.98 | - |
| 16 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.33 | - |
| 15 Jan 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.38 | - |
| 12 Jan 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.38 | - |
| 11 Jan 2024 | 153.80 | 153.80 | 153.75 | 153.75 | 153.28 | - |
| 10 Jan 2024 | 152.45 | 153.70 | 152.45 | 153.70 | 153.23 | - |
| 09 Jan 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.82 | - |
| 08 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.53 | - |
| 05 Jan 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 156.67 | - |
| 04 Jan 2024 | 161.45 | 161.45 | 160.95 | 160.95 | 160.46 | - |
| 03 Jan 2024 | 159.50 | 159.50 | 159.45 | 159.45 | 158.96 | - |
| 02 Jan 2024 | 157.90 | 159.75 | 157.90 | 159.75 | 159.26 | 20 |
| 29 Dec 2023 | 158.10 | 158.10 | 158.10 | 158.10 | 157.62 | - |
| 28 Dec 2023 | 159.25 | 159.25 | 159.25 | 159.25 | 158.77 | - |
| 28 Dec 2023 | 0.54 Dividend | |||||
| 27 Dec 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 160.17 | - |
| 22 Dec 2023 | 159.80 | 159.80 | 159.80 | 159.80 | 158.78 | - |
| 21 Dec 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 159.67 | - |
| 20 Dec 2023 | 161.95 | 161.95 | 161.95 | 161.95 | 160.92 | - |
| 19 Dec 2023 | 159.15 | 159.15 | 159.15 | 159.15 | 158.13 | - |
| 18 Dec 2023 | 158.35 | 164.10 | 158.25 | 162.30 | 161.26 | 115 |
| 15 Dec 2023 | 154.60 | 155.20 | 154.60 | 155.20 | 154.21 | 50 |
| 14 Dec 2023 | 153.05 | 154.40 | 153.05 | 154.40 | 153.41 | - |
| 13 Dec 2023 | 151.45 | 151.45 | 151.40 | 151.40 | 150.43 | - |
| 12 Dec 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 151.43 | - |
| 11 Dec 2023 | 150.25 | 150.25 | 150.25 | 150.25 | 149.29 | - |
| 08 Dec 2023 | 151.10 | 151.95 | 151.10 | 151.95 | 150.98 | 30 |
| 07 Dec 2023 | 150.35 | 150.35 | 150.35 | 150.35 | 149.39 | - |
| 06 Dec 2023 | 153.50 | 153.55 | 153.50 | 153.55 | 152.57 | - |
| *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.