thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.790 | 8.860 | 8.395 | 8.445 | 8.445 | 110,145 |
| 2026-04-30 | 8.205 | 8.835 | 8.155 | 8.725 | 8.725 | 185,657 |
| 2026-04-29 | 8.150 | 8.225 | 7.970 | 8.190 | 8.190 | 111,173 |
| 2026-04-28 | 8.245 | 8.370 | 8.055 | 8.075 | 8.075 | 36,687 |
| 2026-04-27 | 8.330 | 8.370 | 7.970 | 8.290 | 8.290 | 145,404 |
| 2026-04-24 | 8.715 | 8.715 | 8.295 | 8.380 | 8.380 | 117,754 |
| 2026-04-23 | 8.470 | 8.595 | 8.415 | 8.595 | 8.595 | 77,336 |
| 2026-04-22 | 8.570 | 8.640 | 8.365 | 8.465 | 8.465 | 63,909 |
| 2026-04-21 | 8.695 | 9.035 | 8.520 | 8.535 | 8.535 | 113,505 |
| 2026-04-20 | 8.390 | 8.665 | 8.310 | 8.620 | 8.620 | 116,523 |
| 2026-04-17 | 8.305 | 8.530 | 8.270 | 8.495 | 8.495 | 133,347 |
| 2026-04-16 | 8.285 | 8.360 | 8.260 | 8.280 | 8.280 | 29,356 |
| 2026-04-15 | 8.305 | 8.385 | 8.205 | 8.285 | 8.285 | 34,402 |
| 2026-04-14 | 8.300 | 8.405 | 8.240 | 8.295 | 8.295 | 38,326 |
| 2026-04-13 | 8.260 | 8.275 | 8.135 | 8.225 | 8.225 | 49,684 |
| 2026-04-10 | 8.095 | 8.465 | 8.040 | 8.335 | 8.335 | 96,843 |
| 2026-04-09 | 8.175 | 8.175 | 7.935 | 8.040 | 8.040 | 74,094 |
| 2026-04-08 | 8.510 | 8.510 | 8.105 | 8.230 | 8.230 | 79,875 |
| 2026-04-07 | 8.195 | 8.350 | 7.790 | 7.880 | 7.880 | 66,446 |
| 2026-04-02 | 8.270 | 8.305 | 8.065 | 8.260 | 8.260 | 40,012 |
| 2026-04-01 | 8.350 | 8.440 | 8.205 | 8.340 | 8.340 | 61,907 |
| 2026-03-31 | 8.105 | 8.250 | 8.055 | 8.180 | 8.180 | 52,446 |
| 2026-03-30 | 8.025 | 8.165 | 7.900 | 8.105 | 8.105 | 84,533 |
| 2026-03-27 | 8.205 | 8.210 | 7.975 | 8.075 | 8.075 | 50,765 |
| 2026-03-26 | 8.835 | 8.835 | 8.265 | 8.265 | 8.265 | 105,098 |
| 2026-03-25 | 8.380 | 8.810 | 8.380 | 8.755 | 8.755 | 136,481 |
| 2026-03-24 | 8.065 | 8.390 | 7.935 | 8.295 | 8.295 | 90,670 |
| 2026-03-23 | 7.795 | 8.140 | 7.450 | 8.000 | 8.000 | 136,705 |
| 2026-03-20 | 7.840 | 8.000 | 7.620 | 7.760 | 7.760 | 181,448 |
| 2026-03-19 | 8.080 | 8.245 | 7.800 | 7.910 | 7.910 | 146,467 |
| 2026-03-18 | 7.980 | 8.410 | 7.650 | 8.190 | 8.190 | 411,828 |
| 2026-03-17 | 8.170 | 8.620 | 7.995 | 8.560 | 8.560 | 147,673 |
| 2026-03-16 | 8.100 | 8.165 | 8.000 | 8.100 | 8.100 | 60,158 |
| 2026-03-13 | 8.310 | 8.310 | 8.085 | 8.145 | 8.145 | 33,996 |
| 2026-03-12 | 8.220 | 8.320 | 8.170 | 8.310 | 8.310 | 55,938 |
| 2026-03-11 | 8.455 | 8.545 | 8.295 | 8.295 | 8.295 | 80,411 |
| 2026-03-10 | 8.315 | 8.655 | 8.315 | 8.520 | 8.520 | 52,755 |
| 2026-03-09 | 8.460 | 8.460 | 8.120 | 8.315 | 8.315 | 70,835 |
| 2026-03-06 | 8.675 | 8.725 | 8.380 | 8.430 | 8.430 | 76,237 |
| 2026-03-05 | 8.690 | 8.955 | 8.570 | 8.600 | 8.600 | 73,153 |
| 2026-03-04 | 8.460 | 8.745 | 8.390 | 8.640 | 8.640 | 86,369 |
| 2026-03-03 | 8.910 | 8.925 | 8.360 | 8.385 | 8.385 | 93,200 |
| 2026-03-02 | 8.840 | 9.140 | 8.610 | 8.970 | 8.970 | 96,909 |
| 2026-02-27 | 9.060 | 9.325 | 9.055 | 9.085 | 9.085 | 88,546 |
| 2026-02-26 | 9.245 | 9.275 | 9.020 | 9.125 | 9.125 | 60,662 |
| 2026-02-25 | 9.085 | 9.215 | 9.085 | 9.105 | 9.105 | 47,455 |
| 2026-02-24 | 9.140 | 9.350 | 9.070 | 9.090 | 9.090 | 79,484 |
| 2026-02-23 | 9.295 | 9.385 | 9.020 | 9.065 | 9.065 | 73,308 |
| 2026-02-20 | 9.440 | 9.440 | 9.150 | 9.305 | 9.305 | 73,075 |
| 2026-02-19 | 9.480 | 9.485 | 9.295 | 9.375 | 9.375 | 56,566 |
| 2026-02-18 | 9.365 | 9.620 | 9.365 | 9.490 | 9.490 | 108,008 |
| 2026-02-17 | 9.295 | 9.480 | 9.220 | 9.420 | 9.420 | 54,038 |
| 2026-02-16 | 9.365 | 9.500 | 9.195 | 9.295 | 9.295 | 61,786 |
| 2026-02-13 | 9.045 | 9.400 | 8.915 | 9.365 | 9.365 | 79,664 |
| 2026-02-12 | 9.110 | 9.535 | 9.085 | 9.120 | 9.120 | 148,560 |
| 2026-02-11 | 9.000 | 9.535 | 8.880 | 9.070 | 9.070 | 210,666 |
| 2026-02-10 | 9.265 | 9.505 | 9.210 | 9.315 | 9.315 | 52,851 |
| 2026-02-09 | 9.235 | 9.525 | 9.105 | 9.190 | 9.190 | 57,736 |
| 2026-02-06 | 9.145 | 9.325 | 9.040 | 9.165 | 9.165 | 88,382 |
| 2026-02-05 | 9.270 | 9.355 | 9.090 | 9.230 | 9.230 | 96,512 |
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.