thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.735 | 8.010 | 7.700 | 7.795 | 7.795 | 50,018 |
| 2026-10-15 | 8.395 | 8.395 | 7.620 | 7.620 | 7.620 | 94,231 |
| 2026-10-14 | 8.270 | 8.420 | 8.205 | 8.320 | 8.320 | 28,165 |
| 2026-10-13 | 8.405 | 8.510 | 8.240 | 8.345 | 8.345 | 56,259 |
| 2026-10-12 | 8.520 | 8.575 | 8.340 | 8.400 | 8.400 | 38,678 |
| 2026-10-09 | 8.570 | 8.580 | 8.450 | 8.500 | 8.500 | 51,276 |
| 2026-10-08 | 8.475 | 8.645 | 8.405 | 8.500 | 8.500 | 39,722 |
| 2026-10-07 | 8.800 | 8.800 | 8.505 | 8.530 | 8.530 | 17,332 |
| 2026-10-06 | 8.575 | 8.800 | 8.515 | 8.750 | 8.750 | 32,803 |
| 2026-10-05 | 8.750 | 8.830 | 8.450 | 8.500 | 8.500 | 47,525 |
| 2026-10-02 | 8.665 | 8.835 | 8.580 | 8.780 | 8.780 | 45,912 |
| 2026-10-01 | 8.640 | 8.800 | 8.530 | 8.670 | 8.670 | 57,214 |
| 2026-09-30 | 8.405 | 8.780 | 8.405 | 8.755 | 8.755 | 100,504 |
| 2026-09-29 | 8.400 | 8.545 | 8.255 | 8.415 | 8.415 | 67,360 |
| 2026-09-28 | 8.430 | 8.510 | 8.330 | 8.475 | 8.475 | 74,286 |
| 2026-09-25 | 8.055 | 8.385 | 7.950 | 8.365 | 8.365 | 28,492 |
| 2026-09-24 | 8.225 | 8.340 | 7.865 | 7.995 | 7.995 | 104,347 |
| 2026-09-23 | 8.325 | 8.460 | 8.200 | 8.300 | 8.300 | 51,571 |
| 2026-09-22 | 8.410 | 8.410 | 8.120 | 8.270 | 8.270 | 49,790 |
| 2026-09-21 | 8.425 | 8.480 | 8.265 | 8.400 | 8.400 | 69,641 |
| 2026-09-18 | 8.340 | 8.440 | 8.135 | 8.370 | 8.370 | 93,198 |
| 2026-09-17 | 8.100 | 8.360 | 8.100 | 8.350 | 8.350 | 86,605 |
| 2026-09-16 | 7.935 | 8.100 | 7.930 | 8.080 | 8.080 | 47,443 |
| 2026-09-15 | 7.930 | 7.980 | 7.845 | 7.940 | 7.940 | 43,387 |
| 2026-09-14 | 8.000 | 8.070 | 7.915 | 7.950 | 7.950 | 42,108 |
| 2026-09-11 | 7.960 | 8.020 | 7.890 | 7.990 | 7.990 | 40,747 |
| 2026-09-10 | 7.820 | 8.025 | 7.820 | 7.900 | 7.900 | 39,421 |
| 2026-09-09 | 7.920 | 7.995 | 7.845 | 7.880 | 7.880 | 18,875 |
| 2026-09-08 | 7.995 | 8.025 | 7.925 | 7.945 | 7.945 | 13,098 |
| 2026-09-07 | 7.945 | 8.045 | 7.925 | 7.975 | 7.975 | 23,278 |
| 2026-09-04 | 8.000 | 8.065 | 7.930 | 7.960 | 7.960 | 52,454 |
| 2026-09-03 | 7.840 | 8.000 | 7.840 | 7.920 | 7.920 | 29,366 |
| 2026-09-02 | 7.765 | 7.990 | 7.715 | 7.900 | 7.900 | 45,867 |
| 2026-09-01 | 8.070 | 8.070 | 7.800 | 7.815 | 7.815 | 87,989 |
| 2026-08-31 | 7.840 | 8.110 | 7.835 | 8.110 | 8.110 | 312,531 |
| 2026-08-28 | 7.920 | 8.080 | 7.840 | 7.875 | 7.875 | 70,146 |
| 2026-08-27 | 7.840 | 8.000 | 7.840 | 7.900 | 7.900 | 42,641 |
| 2026-08-26 | 7.740 | 7.950 | 7.740 | 7.900 | 7.900 | 96,430 |
| 2026-08-25 | 7.740 | 7.890 | 7.740 | 7.800 | 7.800 | 54,978 |
| 2026-08-24 | 7.845 | 7.895 | 7.770 | 7.800 | 7.800 | 58,496 |
| 2026-08-21 | 7.885 | 7.920 | 7.825 | 7.825 | 7.825 | 48,079 |
| 2026-08-20 | 7.900 | 7.905 | 7.820 | 7.825 | 7.825 | 63,049 |
| 2026-08-19 | 7.855 | 7.925 | 7.750 | 7.835 | 7.835 | 34,977 |
| 2026-08-18 | 7.885 | 7.885 | 7.800 | 7.800 | 7.800 | 16,523 |
| 2026-08-17 | 7.965 | 7.965 | 7.850 | 7.850 | 7.850 | 33,025 |
| 2026-08-14 | 7.850 | 7.995 | 7.830 | 7.910 | 7.910 | 41,370 |
| 2026-08-13 | 7.810 | 8.020 | 7.725 | 7.950 | 7.950 | 129,678 |
| 2026-08-12 | 7.425 | 7.995 | 7.425 | 7.770 | 7.770 | 121,101 |
| 2026-08-11 | 7.895 | 8.145 | 7.895 | 8.045 | 8.045 | 44,066 |
| 2026-08-10 | 8.000 | 8.075 | 7.910 | 7.955 | 7.955 | 35,704 |
| 2026-08-07 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 65,362 |
| 2026-08-06 | 7.680 | 7.840 | 7.540 | 7.800 | 7.800 | 42,443 |
| 2026-08-05 | 7.970 | 8.000 | 7.695 | 7.710 | 7.710 | 33,249 |
| 2026-08-04 | 7.560 | 7.990 | 7.560 | 7.900 | 7.900 | 59,810 |
| 2026-08-03 | 7.610 | 7.660 | 7.500 | 7.630 | 7.630 | 75,906 |
| 2026-07-31 | 7.890 | 7.910 | 7.500 | 7.540 | 7.540 | 76,423 |
| 2026-07-30 | 7.600 | 7.930 | 7.555 | 7.850 | 7.850 | 51,287 |
| 2026-07-29 | 7.665 | 7.710 | 7.560 | 7.560 | 7.560 | 52,294 |
| 2026-07-28 | 7.600 | 7.695 | 7.560 | 7.595 | 7.595 | 26,428 |
| 2026-07-27 | 7.635 | 7.720 | 7.560 | 7.600 | 7.600 | 44,720 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.