thyssenkrupp nucera AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	19.990	20.080	19.360	19.610	19.610	80,394
2023-09-21	20.300	20.300	19.290	19.530	19.530	57,534
2023-09-20	19.510	20.280	19.510	20.200	20.200	59,403
2023-09-19	19.740	20.020	19.600	19.640	19.640	75,580
2023-09-18	20.720	20.780	19.760	19.860	19.860	82,445
2023-09-15	20.680	21.000	20.460	20.620	20.620	208,455
2023-09-14	20.280	20.420	19.710	20.380	20.380	79,071
2023-09-13	20.280	20.360	19.920	20.160	20.160	103,100
2023-09-12	20.440	20.560	20.020	20.160	20.160	77,517
2023-09-11	20.320	20.480	20.100	20.360	20.360	61,562
2023-09-08	20.740	20.820	20.200	20.220	20.220	69,790
2023-09-07	21.080	21.240	20.640	20.700	20.700	73,516
2023-09-06	21.400	21.980	21.060	21.100	21.100	73,589
2023-09-05	21.180	21.640	21.180	21.500	21.500	74,960
2023-09-04	21.280	21.540	21.120	21.500	21.500	80,417
2023-09-01	21.180	21.580	20.840	21.100	21.100	116,404
2023-08-31	21.320	21.500	21.040	21.120	21.120	84,641
2023-08-30	21.620	21.660	21.120	21.380	21.380	119,771
2023-08-29	21.780	21.900	20.800	21.500	21.500	247,609
2023-08-28	22.300	22.520	21.000	21.600	21.600	356,602
2023-08-25	21.520	21.700	21.020	21.360	21.360	81,579
2023-08-24	22.120	22.200	21.560	21.560	21.560	49,945
2023-08-23	22.200	22.280	21.800	21.840	21.840	25,950
2023-08-22	21.900	22.160	21.560	22.020	22.020	70,617
2023-08-21	22.200	22.280	21.740	21.840	21.840	47,872
2023-08-18	22.740	22.800	22.280	22.360	22.360	23,309
2023-08-17	22.720	22.940	22.560	22.760	22.760	32,411
2023-08-16	22.800	23.200	22.740	22.760	22.760	57,961
2023-08-15	23.400	23.420	22.680	22.680	22.680	83,643
2023-08-14	22.640	22.940	22.420	22.840	22.840	22,895
2023-08-11	22.020	22.580	22.020	22.460	22.460	26,728
2023-08-10	22.780	22.860	22.020	22.100	22.100	25,416
2023-08-09	22.340	22.740	22.280	22.660	22.660	24,968
2023-08-08	22.780	22.800	22.100	22.100	22.100	27,858
2023-08-07	22.780	22.960	22.760	22.860	22.860	10,020
2023-08-04	22.720	22.980	22.620	22.980	22.980	20,750
2023-08-03	22.920	22.920	22.400	22.740	22.740	54,055
2023-08-02	22.900	23.080	22.860	22.980	22.980	42,378
2023-08-01	22.700	23.300	22.700	23.060	23.060	47,012
2023-07-31	22.780	22.900	22.420	22.900	22.900	80,669
2023-07-28	22.380	22.860	22.280	22.600	22.600	58,379
2023-07-27	22.740	22.980	22.360	22.440	22.440	97,062
2023-07-26	21.740	22.560	21.040	22.440	22.440	113,747
2023-07-25	23.060	23.060	21.560	21.880	21.880	213,110
2023-07-24	23.040	23.160	22.860	22.960	22.960	54,792
2023-07-21	23.020	23.220	22.860	22.960	22.960	60,453
2023-07-20	23.040	23.300	22.820	22.920	22.920	49,737
2023-07-19	23.140	23.340	22.880	22.960	22.960	91,386
2023-07-18	22.920	23.300	22.780	23.120	23.120	187,630
2023-07-17	23.400	23.640	23.020	23.020	23.020	125,631
2023-07-14	23.440	23.500	22.740	23.380	23.380	144,180
2023-07-13	24.100	24.100	23.420	23.420	23.420	206,821
2023-07-12	24.380	24.420	23.720	24.020	24.020	243,126
2023-07-11	23.480	24.060	22.960	24.000	24.000	312,816
2023-07-10	25.160	25.280	22.800	23.680	23.680	1,317,935
2023-07-07	20.200	24.680	20.060	23.520	23.520	4,018,002

← NewerPage 14 of 14 · 836 trading days

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.