thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 9.190 | 9.455 | 9.175 | 9.210 | 9.210 | 133,637 |
| 2024-08-29 | 8.875 | 9.310 | 8.800 | 9.190 | 9.190 | 107,726 |
| 2024-08-28 | 8.950 | 9.020 | 8.865 | 8.865 | 8.865 | 71,153 |
| 2024-08-27 | 9.245 | 9.330 | 9.025 | 9.025 | 9.025 | 75,438 |
| 2024-08-26 | 9.320 | 9.335 | 8.960 | 9.125 | 9.125 | 74,187 |
| 2024-08-23 | 9.205 | 9.300 | 9.040 | 9.175 | 9.175 | 86,248 |
| 2024-08-22 | 9.045 | 9.230 | 9.000 | 9.155 | 9.155 | 50,951 |
| 2024-08-21 | 8.820 | 9.115 | 8.820 | 8.990 | 8.990 | 51,400 |
| 2024-08-20 | 9.290 | 9.300 | 8.875 | 8.880 | 8.880 | 70,470 |
| 2024-08-19 | 8.980 | 9.360 | 8.870 | 9.300 | 9.300 | 161,179 |
| 2024-08-16 | 9.555 | 9.570 | 8.905 | 9.050 | 9.050 | 221,734 |
| 2024-08-15 | 9.370 | 9.800 | 9.330 | 9.775 | 9.775 | 129,407 |
| 2024-08-14 | 9.075 | 9.945 | 9.075 | 9.375 | 9.375 | 295,792 |
| 2024-08-13 | 8.500 | 8.900 | 8.500 | 8.815 | 8.815 | 110,326 |
| 2024-08-12 | 8.605 | 8.605 | 8.300 | 8.475 | 8.475 | 90,595 |
| 2024-08-09 | 8.600 | 8.725 | 8.500 | 8.655 | 8.655 | 53,232 |
| 2024-08-08 | 8.570 | 8.635 | 8.455 | 8.630 | 8.630 | 52,896 |
| 2024-08-07 | 8.385 | 8.780 | 8.375 | 8.675 | 8.675 | 81,864 |
| 2024-08-06 | 8.140 | 8.550 | 8.050 | 8.360 | 8.360 | 91,037 |
| 2024-08-05 | 8.000 | 8.095 | 7.680 | 8.045 | 8.045 | 295,274 |
| 2024-08-02 | 8.500 | 8.550 | 8.050 | 8.180 | 8.180 | 227,815 |
| 2024-08-01 | 8.720 | 8.800 | 8.505 | 8.525 | 8.525 | 145,075 |
| 2024-07-31 | 8.625 | 9.040 | 8.625 | 8.735 | 8.735 | 176,492 |
| 2024-07-30 | 8.845 | 9.080 | 8.800 | 8.805 | 8.805 | 120,564 |
| 2024-07-29 | 9.490 | 9.490 | 8.610 | 8.885 | 8.885 | 617,932 |
| 2024-07-26 | 9.510 | 9.760 | 9.430 | 9.520 | 9.520 | 135,632 |
| 2024-07-25 | 9.300 | 9.485 | 9.145 | 9.465 | 9.465 | 139,024 |
| 2024-07-24 | 9.465 | 9.580 | 9.270 | 9.340 | 9.340 | 76,079 |
| 2024-07-23 | 9.720 | 9.865 | 9.500 | 9.500 | 9.500 | 105,843 |
| 2024-07-22 | 9.280 | 9.825 | 9.280 | 9.665 | 9.665 | 68,843 |
| 2024-07-19 | 9.820 | 9.820 | 9.250 | 9.355 | 9.355 | 90,651 |
| 2024-07-18 | 9.930 | 9.980 | 9.850 | 9.900 | 9.900 | 62,270 |
| 2024-07-17 | 9.765 | 10.000 | 9.640 | 9.900 | 9.900 | 76,784 |
| 2024-07-16 | 9.855 | 9.940 | 9.590 | 9.770 | 9.770 | 102,627 |
| 2024-07-15 | 10.010 | 10.060 | 9.780 | 9.895 | 9.895 | 132,324 |
| 2024-07-12 | 10.100 | 10.290 | 9.950 | 9.955 | 9.955 | 67,680 |
| 2024-07-11 | 10.000 | 10.050 | 9.805 | 10.000 | 10.000 | 97,587 |
| 2024-07-10 | 9.845 | 9.930 | 9.665 | 9.810 | 9.810 | 71,083 |
| 2024-07-09 | 9.895 | 10.200 | 9.715 | 9.775 | 9.775 | 127,409 |
| 2024-07-08 | 10.500 | 10.580 | 9.880 | 9.915 | 9.915 | 184,529 |
| 2024-07-05 | 10.240 | 10.700 | 10.220 | 10.480 | 10.480 | 202,881 |
| 2024-07-04 | 9.770 | 10.180 | 9.770 | 10.180 | 10.180 | 247,457 |
| 2024-07-03 | 9.235 | 10.000 | 9.235 | 9.710 | 9.710 | 208,932 |
| 2024-07-02 | 9.260 | 9.370 | 9.180 | 9.190 | 9.190 | 154,248 |
| 2024-07-01 | 9.100 | 9.360 | 9.100 | 9.255 | 9.255 | 91,593 |
| 2024-06-28 | 9.260 | 9.270 | 9.060 | 9.065 | 9.065 | 119,209 |
| 2024-06-27 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-26 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2024-06-25 | 9.850 | 9.965 | 9.620 | 9.670 | 9.670 | 133,298 |
| 2024-06-24 | 9.815 | 9.975 | 9.600 | 9.800 | 9.800 | 124,090 |
| 2024-06-21 | 9.890 | 9.970 | 9.600 | 9.780 | 9.780 | 260,231 |
| 2024-06-20 | 9.720 | 10.030 | 9.720 | 9.890 | 9.890 | 102,105 |
| 2024-06-19 | 9.950 | 10.040 | 9.695 | 9.695 | 9.695 | 159,913 |
| 2024-06-18 | 10.070 | 10.140 | 9.930 | 10.000 | 10.000 | 129,557 |
| 2024-06-17 | 10.100 | 10.170 | 9.830 | 10.050 | 10.050 | 351,083 |
| 2024-06-14 | 10.000 | 10.180 | 9.960 | 10.000 | 10.000 | 308,602 |
| 2024-06-13 | 10.220 | 10.260 | 9.990 | 9.990 | 9.990 | 253,713 |
| 2024-06-12 | 10.490 | 10.500 | 10.010 | 10.360 | 10.360 | 487,064 |
| 2024-06-11 | 10.540 | 10.770 | 10.460 | 10.470 | 10.470 | 139,263 |
| 2024-06-10 | 10.780 | 10.820 | 10.530 | 10.530 | 10.530 | 186,639 |
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.