thyssenkrupp nucera AG & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	15.740	16.070	15.440	16.010	16.010	1,154,371
2023-12-14	15.030	16.000	15.030	15.690	15.690	149,313
2023-12-13	15.500	15.680	14.540	14.550	14.550	158,783
2023-12-12	15.780	15.930	15.370	15.620	15.620	68,747
2023-12-11	15.230	16.010	15.010	15.630	15.630	88,340
2023-12-08	15.670	16.040	15.240	15.240	15.240	114,801
2023-12-07	16.250	16.250	15.790	15.790	15.790	122,630
2023-12-06	16.320	16.570	15.840	16.460	16.460	129,253
2023-12-05	16.330	16.570	16.010	16.140	16.140	96,215
2023-12-04	16.540	17.180	16.390	16.400	16.400	72,084
2023-12-01	16.430	16.790	16.120	16.540	16.540	122,017
2023-11-30	16.880	16.960	16.400	16.400	16.400	647,013
2023-11-29	16.290	16.840	16.270	16.710	16.710	68,435
2023-11-28	16.330	16.660	16.160	16.230	16.230	69,582
2023-11-27	16.960	17.320	16.400	16.400	16.400	93,914
2023-11-24	16.690	17.130	16.680	16.970	16.970	80,700
2023-11-23	16.740	16.900	16.380	16.690	16.690	70,491
2023-11-22	16.200	16.940	16.090	16.820	16.820	90,648
2023-11-21	16.780	17.170	16.260	16.260	16.260	71,628
2023-11-20	17.200	17.570	16.600	16.840	16.840	131,150
2023-11-17	16.420	17.620	16.420	17.080	17.080	428,808
2023-11-16	16.580	16.920	16.220	16.270	16.270	154,392
2023-11-15	16.050	17.290	16.050	16.590	16.590	379,140
2023-11-14	14.280	15.860	14.200	15.760	15.760	194,527
2023-11-13	14.160	14.550	14.150	14.230	14.230	84,969
2023-11-10	14.800	14.880	14.010	14.180	14.180	249,066
2023-11-09	14.620	15.160	14.330	15.000	15.000	138,458
2023-11-08	15.000	15.610	14.600	14.600	14.600	145,742
2023-11-07	14.830	14.850	14.550	14.680	14.680	55,911
2023-11-06	15.470	15.470	14.880	14.990	14.990	88,948
2023-11-03	14.980	15.460	14.940	15.200	15.200	376,534
2023-11-02	14.530	15.520	14.450	14.770	14.770	132,777
2023-11-01	14.590	14.830	14.100	14.350	14.350	68,503
2023-10-31	13.740	14.320	13.710	14.070	14.070	83,542
2023-10-30	13.700	13.990	13.410	13.720	13.720	77,802
2023-10-27	13.790	14.000	13.330	13.630	13.630	114,048
2023-10-26	14.110	14.160	13.500	13.750	13.750	147,006
2023-10-25	14.920	14.920	14.210	14.370	14.370	232,807
2023-10-24	15.320	15.400	14.660	14.920	14.920	204,963
2023-10-23	16.750	16.790	15.320	15.350	15.350	144,376
2023-10-20	16.720	16.920	16.400	16.690	16.690	88,201
2023-10-19	16.930	17.190	16.900	16.940	16.940	45,328
2023-10-18	17.050	17.300	17.000	17.050	17.050	38,938
2023-10-17	17.000	17.270	16.940	17.100	17.100	60,378
2023-10-16	17.110	17.370	16.920	16.970	16.970	71,206
2023-10-13	17.740	17.910	17.000	17.000	17.000	63,156
2023-10-12	18.180	18.200	17.640	17.760	17.760	50,466
2023-10-11	17.920	18.400	17.870	18.120	18.120	51,658
2023-10-10	17.700	18.250	17.700	17.930	17.930	50,493
2023-10-09	18.010	18.030	17.470	17.570	17.570	53,863
2023-10-06	17.800	18.330	17.620	17.910	17.910	82,085
2023-10-05	17.830	18.400	17.730	17.790	17.790	63,932
2023-10-04	17.650	17.950	17.370	17.800	17.800	84,593
2023-10-03	18.260	18.350	17.680	17.810	17.810	103,312
2023-10-02	18.980	19.400	18.250	18.430	18.430	87,408
2023-09-29	18.700	19.170	18.570	18.570	18.570	69,834
2023-09-28	18.550	18.700	18.020	18.520	18.520	60,953
2023-09-27	18.060	18.570	17.910	18.450	18.450	99,911
2023-09-26	19.100	19.290	17.900	17.960	17.960	102,020
2023-09-25	19.640	19.730	19.010	19.090	19.090	66,796

← NewerPage 13 of 14 · 836 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.