thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 14.400 | 14.500 | 14.160 | 14.160 | 14.160 | 52,317 |
| 2024-03-12 | 14.300 | 14.450 | 14.000 | 14.450 | 14.450 | 106,877 |
| 2024-03-11 | 14.050 | 14.560 | 13.910 | 14.140 | 14.140 | 84,690 |
| 2024-03-08 | 14.840 | 14.960 | 14.210 | 14.210 | 14.210 | 152,112 |
| 2024-03-07 | 14.760 | 15.060 | 14.550 | 14.750 | 14.750 | 77,169 |
| 2024-03-06 | 14.600 | 15.000 | 14.590 | 14.780 | 14.780 | 58,610 |
| 2024-03-05 | 14.710 | 14.960 | 14.510 | 14.620 | 14.620 | 102,505 |
| 2024-03-04 | 15.370 | 15.540 | 14.800 | 14.870 | 14.870 | 94,009 |
| 2024-03-01 | 15.200 | 15.510 | 15.070 | 15.320 | 15.320 | 90,830 |
| 2024-02-29 | 14.930 | 15.350 | 14.760 | 15.140 | 15.140 | 146,577 |
| 2024-02-28 | 15.160 | 15.550 | 14.840 | 14.980 | 14.980 | 99,314 |
| 2024-02-27 | 15.180 | 15.180 | 14.840 | 15.100 | 15.100 | 92,372 |
| 2024-02-26 | 15.230 | 15.570 | 15.000 | 15.130 | 15.130 | 91,636 |
| 2024-02-23 | 15.580 | 15.580 | 14.810 | 15.080 | 15.080 | 186,632 |
| 2024-02-22 | 15.900 | 16.400 | 15.840 | 15.850 | 15.850 | 137,097 |
| 2024-02-21 | 16.180 | 16.230 | 15.740 | 16.120 | 16.120 | 57,738 |
| 2024-02-20 | 15.510 | 16.380 | 15.440 | 16.190 | 16.190 | 81,383 |
| 2024-02-19 | 15.940 | 16.040 | 15.360 | 15.670 | 15.670 | 118,437 |
| 2024-02-16 | 16.570 | 16.710 | 15.920 | 15.920 | 15.920 | 121,670 |
| 2024-02-15 | 16.660 | 16.680 | 16.040 | 16.420 | 16.420 | 126,437 |
| 2024-02-14 | 15.630 | 16.540 | 15.470 | 16.390 | 16.390 | 268,349 |
| 2024-02-13 | 15.510 | 16.220 | 15.080 | 15.640 | 15.640 | 496,365 |
| 2024-02-12 | 14.170 | 15.270 | 14.060 | 14.940 | 14.940 | 291,832 |
| 2024-02-09 | 14.520 | 14.610 | 13.980 | 13.980 | 13.980 | 148,749 |
| 2024-02-08 | 14.500 | 15.100 | 14.460 | 14.480 | 14.480 | 92,291 |
| 2024-02-07 | 14.410 | 14.750 | 14.350 | 14.560 | 14.560 | 137,000 |
| 2024-02-06 | 14.030 | 14.420 | 13.790 | 14.390 | 14.390 | 169,860 |
| 2024-02-05 | 14.190 | 14.200 | 13.650 | 13.940 | 13.940 | 373,085 |
| 2024-02-02 | 15.160 | 15.400 | 14.540 | 14.540 | 14.540 | 214,484 |
| 2024-02-01 | 15.250 | 15.380 | 14.710 | 14.980 | 14.980 | 95,022 |
| 2024-01-31 | 14.830 | 15.320 | 14.750 | 15.300 | 15.300 | 66,448 |
| 2024-01-30 | 15.150 | 15.340 | 14.680 | 14.830 | 14.830 | 100,371 |
| 2024-01-29 | 14.810 | 15.040 | 14.560 | 15.010 | 15.010 | 59,699 |
| 2024-01-26 | 14.810 | 15.050 | 14.730 | 14.920 | 14.920 | 100,400 |
| 2024-01-25 | 15.020 | 15.120 | 14.820 | 14.850 | 14.850 | 82,436 |
| 2024-01-24 | 15.100 | 15.270 | 14.970 | 15.110 | 15.110 | 140,170 |
| 2024-01-23 | 14.900 | 15.200 | 14.890 | 14.900 | 14.900 | 195,816 |
| 2024-01-22 | 15.600 | 15.670 | 14.700 | 14.890 | 14.890 | 156,090 |
| 2024-01-19 | 15.700 | 15.720 | 15.250 | 15.440 | 15.440 | 78,833 |
| 2024-01-18 | 15.160 | 15.630 | 14.950 | 15.480 | 15.480 | 88,294 |
| 2024-01-17 | 14.950 | 15.130 | 14.750 | 15.040 | 15.040 | 98,711 |
| 2024-01-16 | 15.600 | 15.640 | 15.250 | 15.260 | 15.260 | 117,494 |
| 2024-01-15 | 16.090 | 16.130 | 15.570 | 15.770 | 15.770 | 83,627 |
| 2024-01-12 | 16.050 | 16.580 | 15.830 | 16.000 | 16.000 | 94,080 |
| 2024-01-11 | 16.490 | 16.570 | 15.800 | 15.800 | 15.800 | 118,320 |
| 2024-01-10 | 16.290 | 16.580 | 16.200 | 16.440 | 16.440 | 69,752 |
| 2024-01-09 | 16.630 | 16.720 | 16.260 | 16.300 | 16.300 | 139,570 |
| 2024-01-08 | 15.720 | 16.670 | 15.530 | 16.500 | 16.500 | 197,857 |
| 2024-01-05 | 15.920 | 16.020 | 15.470 | 15.720 | 15.720 | 174,310 |
| 2024-01-04 | 16.690 | 16.710 | 15.680 | 16.140 | 16.140 | 464,836 |
| 2024-01-03 | 17.670 | 17.780 | 16.540 | 16.540 | 16.540 | 207,521 |
| 2024-01-02 | 18.540 | 18.550 | 17.570 | 17.690 | 17.690 | 126,335 |
| 2023-12-29 | 18.560 | 18.620 | 18.150 | 18.450 | 18.450 | 101,093 |
| 2023-12-28 | 18.950 | 19.180 | 18.310 | 18.590 | 18.590 | 102,331 |
| 2023-12-27 | 18.160 | 18.860 | 18.030 | 18.860 | 18.860 | 101,188 |
| 2023-12-22 | 18.390 | 18.700 | 17.850 | 18.100 | 18.100 | 179,382 |
| 2023-12-21 | 18.440 | 18.550 | 18.070 | 18.470 | 18.470 | 121,705 |
| 2023-12-20 | 19.920 | 20.280 | 18.220 | 18.810 | 18.810 | 561,327 |
| 2023-12-19 | 17.200 | 19.260 | 17.140 | 18.710 | 18.710 | 536,441 |
| 2023-12-18 | 16.720 | 17.200 | 16.220 | 16.630 | 16.630 | 264,974 |
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.