thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 10.780 | 10.820 | 10.530 | 10.530 | 10.530 | 186,639 |
| 2024-06-07 | 11.110 | 11.110 | 10.720 | 10.800 | 10.800 | 324,258 |
| 2024-06-06 | 11.180 | 11.300 | 11.030 | 11.150 | 11.150 | 103,563 |
| 2024-06-05 | 11.280 | 11.380 | 11.050 | 11.150 | 11.150 | 195,842 |
| 2024-06-04 | 11.480 | 11.600 | 11.170 | 11.170 | 11.170 | 221,441 |
| 2024-06-03 | 11.770 | 11.850 | 11.390 | 11.520 | 11.520 | 147,951 |
| 2024-05-31 | 11.640 | 11.720 | 11.400 | 11.600 | 11.600 | 265,894 |
| 2024-05-30 | 11.440 | 11.690 | 11.420 | 11.570 | 11.570 | 133,886 |
| 2024-05-29 | 11.550 | 11.740 | 11.400 | 11.450 | 11.450 | 203,868 |
| 2024-05-28 | 11.300 | 11.860 | 11.300 | 11.540 | 11.540 | 235,448 |
| 2024-05-27 | 11.100 | 11.290 | 11.040 | 11.240 | 11.240 | 195,937 |
| 2024-05-24 | 11.170 | 11.300 | 11.010 | 11.010 | 11.010 | 196,422 |
| 2024-05-23 | 11.500 | 11.820 | 11.180 | 11.340 | 11.340 | 167,689 |
| 2024-05-22 | 11.120 | 11.730 | 11.120 | 11.540 | 11.540 | 242,580 |
| 2024-05-21 | 11.640 | 11.710 | 10.900 | 11.140 | 11.140 | 573,282 |
| 2024-05-20 | 11.790 | 12.140 | 11.680 | 11.680 | 11.680 | 234,249 |
| 2024-05-17 | 11.800 | 12.010 | 11.720 | 11.840 | 11.840 | 726,429 |
| 2024-05-16 | 11.950 | 12.290 | 11.760 | 11.880 | 11.880 | 453,013 |
| 2024-05-15 | 12.240 | 12.950 | 11.580 | 11.920 | 11.920 | 1,447,713 |
| 2024-05-14 | 13.150 | 13.640 | 13.030 | 13.380 | 13.380 | 226,171 |
| 2024-05-13 | 13.040 | 13.260 | 12.850 | 13.160 | 13.160 | 180,252 |
| 2024-05-10 | 13.080 | 13.330 | 12.880 | 12.880 | 12.880 | 151,937 |
| 2024-05-09 | 12.860 | 13.220 | 12.850 | 12.930 | 12.930 | 144,368 |
| 2024-05-08 | 12.900 | 13.290 | 12.310 | 12.850 | 12.850 | 318,664 |
| 2024-05-07 | 12.540 | 12.740 | 12.460 | 12.720 | 12.720 | 121,625 |
| 2024-05-06 | 12.570 | 12.670 | 12.300 | 12.540 | 12.540 | 93,947 |
| 2024-05-03 | 12.330 | 12.660 | 12.330 | 12.500 | 12.500 | 144,542 |
| 2024-05-02 | 12.100 | 12.310 | 12.100 | 12.200 | 12.200 | 107,808 |
| 2024-04-30 | 12.490 | 12.590 | 12.030 | 12.030 | 12.030 | 201,490 |
| 2024-04-29 | 12.040 | 12.500 | 11.870 | 12.500 | 12.500 | 152,543 |
| 2024-04-26 | 11.850 | 12.110 | 11.850 | 11.940 | 11.940 | 173,292 |
| 2024-04-25 | 11.910 | 11.980 | 11.590 | 11.690 | 11.690 | 119,013 |
| 2024-04-24 | 11.980 | 12.150 | 11.880 | 11.990 | 11.990 | 85,067 |
| 2024-04-23 | 12.140 | 12.200 | 11.800 | 12.030 | 12.030 | 178,035 |
| 2024-04-22 | 11.870 | 12.240 | 11.870 | 12.010 | 12.010 | 128,022 |
| 2024-04-19 | 11.800 | 11.880 | 11.550 | 11.700 | 11.700 | 241,021 |
| 2024-04-18 | 12.210 | 12.400 | 12.010 | 12.020 | 12.020 | 130,091 |
| 2024-04-17 | 12.400 | 12.490 | 12.210 | 12.240 | 12.240 | 142,094 |
| 2024-04-16 | 12.150 | 12.510 | 12.040 | 12.450 | 12.450 | 199,110 |
| 2024-04-15 | 13.000 | 13.070 | 12.300 | 12.300 | 12.300 | 326,547 |
| 2024-04-12 | 13.490 | 13.620 | 13.050 | 13.050 | 13.050 | 131,666 |
| 2024-04-11 | 13.530 | 13.570 | 13.280 | 13.280 | 13.280 | 102,742 |
| 2024-04-10 | 13.970 | 14.170 | 13.510 | 13.510 | 13.510 | 109,411 |
| 2024-04-09 | 13.600 | 14.090 | 13.550 | 13.980 | 13.980 | 123,245 |
| 2024-04-08 | 13.310 | 13.840 | 13.300 | 13.620 | 13.620 | 90,188 |
| 2024-04-05 | 13.400 | 13.610 | 13.310 | 13.370 | 13.370 | 92,332 |
| 2024-04-04 | 13.520 | 13.750 | 12.900 | 13.660 | 13.660 | 271,370 |
| 2024-04-03 | 14.010 | 14.010 | 13.520 | 13.540 | 13.540 | 272,373 |
| 2024-04-02 | 14.320 | 14.400 | 13.930 | 13.990 | 13.990 | 133,697 |
| 2024-03-28 | 14.700 | 14.700 | 14.190 | 14.320 | 14.320 | 120,096 |
| 2024-03-27 | 14.670 | 14.740 | 14.500 | 14.600 | 14.600 | 31,421 |
| 2024-03-26 | 14.450 | 14.720 | 14.400 | 14.690 | 14.690 | 55,170 |
| 2024-03-25 | 14.470 | 14.500 | 14.160 | 14.430 | 14.430 | 87,758 |
| 2024-03-22 | 14.780 | 14.840 | 14.490 | 14.490 | 14.490 | 50,264 |
| 2024-03-21 | 14.390 | 14.800 | 14.390 | 14.770 | 14.770 | 109,475 |
| 2024-03-20 | 14.130 | 14.480 | 14.010 | 14.200 | 14.200 | 97,837 |
| 2024-03-19 | 14.310 | 14.600 | 13.980 | 14.090 | 14.090 | 125,168 |
| 2024-03-18 | 14.100 | 14.450 | 14.000 | 14.280 | 14.280 | 145,503 |
| 2024-03-15 | 14.150 | 14.250 | 13.960 | 14.100 | 14.100 | 146,188 |
| 2024-03-14 | 14.200 | 14.330 | 14.100 | 14.140 | 14.140 | 66,943 |
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.