thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.635 | 7.720 | 7.560 | 7.600 | 7.600 | 44,720 |
| 2026-07-24 | 7.730 | 7.750 | 7.565 | 7.565 | 7.565 | 28,566 |
| 2026-07-23 | 7.820 | 7.930 | 7.665 | 7.665 | 7.665 | 32,173 |
| 2026-07-22 | 7.770 | 7.935 | 7.660 | 7.855 | 7.855 | 57,029 |
| 2026-07-21 | 7.575 | 7.800 | 7.505 | 7.720 | 7.720 | 38,808 |
| 2026-07-20 | 7.470 | 7.715 | 7.470 | 7.610 | 7.610 | 36,375 |
| 2026-07-17 | 7.450 | 7.615 | 7.450 | 7.520 | 7.520 | 32,368 |
| 2026-07-16 | 7.450 | 7.635 | 7.450 | 7.575 | 7.575 | 60,041 |
| 2026-07-15 | 7.465 | 7.600 | 7.450 | 7.450 | 7.450 | 41,755 |
| 2026-07-14 | 7.525 | 7.605 | 7.400 | 7.505 | 7.505 | 55,876 |
| 2026-07-13 | 7.525 | 7.660 | 7.450 | 7.565 | 7.565 | 35,853 |
| 2026-07-10 | 7.600 | 7.620 | 7.480 | 7.530 | 7.530 | 37,106 |
| 2026-07-09 | 7.480 | 7.620 | 7.395 | 7.515 | 7.515 | 55,464 |
| 2026-07-08 | 7.560 | 7.700 | 7.420 | 7.420 | 7.420 | 85,038 |
| 2026-07-07 | 7.760 | 7.760 | 7.525 | 7.560 | 7.560 | 61,830 |
| 2026-07-06 | 7.625 | 7.730 | 7.515 | 7.730 | 7.730 | 35,029 |
| 2026-07-03 | 7.525 | 7.705 | 7.450 | 7.605 | 7.605 | 65,854 |
| 2026-07-02 | 7.380 | 7.560 | 7.240 | 7.515 | 7.515 | 51,877 |
| 2026-07-01 | 7.240 | 7.450 | 7.230 | 7.325 | 7.325 | 40,052 |
| 2026-06-30 | 6.985 | 7.285 | 6.910 | 7.270 | 7.270 | 82,365 |
| 2026-06-29 | 7.140 | 7.260 | 6.865 | 6.905 | 6.905 | 165,120 |
| 2026-06-26 | 7.360 | 7.360 | 7.050 | 7.080 | 7.080 | 95,946 |
| 2026-06-25 | 7.200 | 7.365 | 7.175 | 7.335 | 7.335 | 90,373 |
| 2026-06-24 | 7.535 | 7.535 | 7.235 | 7.235 | 7.235 | 145,735 |
| 2026-06-23 | 7.600 | 7.610 | 7.480 | 7.505 | 7.505 | 112,947 |
| 2026-06-22 | 7.790 | 7.800 | 7.480 | 7.615 | 7.615 | 207,286 |
| 2026-06-19 | 7.855 | 7.945 | 7.660 | 7.730 | 7.730 | 104,938 |
| 2026-06-18 | 7.940 | 7.995 | 7.810 | 7.860 | 7.860 | 56,946 |
| 2026-06-17 | 7.900 | 7.965 | 7.750 | 7.965 | 7.965 | 62,142 |
| 2026-06-16 | 7.860 | 7.970 | 7.770 | 7.855 | 7.855 | 105,643 |
| 2026-06-15 | 7.880 | 8.095 | 7.835 | 7.845 | 7.845 | 62,162 |
| 2026-06-12 | 7.850 | 8.140 | 7.830 | 7.980 | 7.980 | 114,438 |
| 2026-06-11 | 7.770 | 7.910 | 7.720 | 7.790 | 7.790 | 106,372 |
| 2026-06-10 | 7.620 | 7.920 | 7.500 | 7.770 | 7.770 | 129,338 |
| 2026-06-09 | 7.905 | 7.945 | 7.590 | 7.590 | 7.590 | 150,520 |
| 2026-06-08 | 8.055 | 8.110 | 7.805 | 7.905 | 7.905 | 148,776 |
| 2026-06-05 | 8.295 | 8.410 | 8.030 | 8.040 | 8.040 | 99,617 |
| 2026-06-04 | 8.350 | 8.430 | 8.240 | 8.295 | 8.295 | 42,327 |
| 2026-06-03 | 8.435 | 8.495 | 8.295 | 8.370 | 8.370 | 62,728 |
| 2026-06-02 | 8.430 | 8.545 | 8.300 | 8.500 | 8.500 | 126,334 |
| 2026-06-01 | 8.770 | 8.800 | 8.380 | 8.415 | 8.415 | 102,512 |
| 2026-05-29 | 8.605 | 8.730 | 8.555 | 8.720 | 8.720 | 154,219 |
| 2026-05-28 | 8.625 | 8.710 | 8.505 | 8.565 | 8.565 | 105,031 |
| 2026-05-27 | 8.910 | 8.985 | 8.590 | 8.590 | 8.590 | 113,525 |
| 2026-05-26 | 8.825 | 9.040 | 8.760 | 8.870 | 8.870 | 121,390 |
| 2026-05-25 | 8.700 | 8.925 | 8.575 | 8.855 | 8.855 | 75,773 |
| 2026-05-22 | 8.320 | 8.630 | 8.320 | 8.620 | 8.620 | 112,347 |
| 2026-05-21 | 8.440 | 8.525 | 8.220 | 8.250 | 8.250 | 58,880 |
| 2026-05-20 | 8.255 | 8.520 | 8.250 | 8.395 | 8.395 | 74,120 |
| 2026-05-19 | 8.280 | 8.530 | 8.240 | 8.240 | 8.240 | 128,247 |
| 2026-05-18 | 8.430 | 8.665 | 8.105 | 8.105 | 8.105 | 355,428 |
| 2026-05-15 | 8.660 | 8.695 | 8.425 | 8.485 | 8.485 | 110,209 |
| 2026-05-14 | 8.615 | 9.200 | 8.595 | 8.825 | 8.825 | 197,038 |
| 2026-05-13 | 8.200 | 8.580 | 8.200 | 8.555 | 8.555 | 137,628 |
| 2026-05-12 | 8.480 | 8.600 | 8.095 | 8.175 | 8.175 | 119,020 |
| 2026-05-11 | 8.100 | 8.225 | 8.000 | 8.095 | 8.095 | 73,221 |
| 2026-05-08 | 8.250 | 8.285 | 8.170 | 8.170 | 8.170 | 75,582 |
| 2026-05-07 | 8.505 | 8.615 | 8.240 | 8.310 | 8.310 | 110,616 |
| 2026-05-06 | 8.640 | 8.645 | 8.355 | 8.455 | 8.455 | 77,471 |
| 2026-05-05 | 8.495 | 8.580 | 8.440 | 8.560 | 8.560 | 55,809 |
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.