thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.235 | 9.575 | 9.100 | 9.325 | 9.325 | 123,893 |
| 2026-02-03 | 9.140 | 9.285 | 9.050 | 9.165 | 9.165 | 85,836 |
| 2026-02-02 | 9.000 | 9.230 | 8.940 | 9.130 | 9.130 | 81,470 |
| 2026-01-30 | 9.000 | 9.155 | 8.965 | 8.980 | 8.980 | 64,494 |
| 2026-01-29 | 9.205 | 9.250 | 9.025 | 9.025 | 9.025 | 114,821 |
| 2026-01-28 | 9.040 | 9.250 | 9.020 | 9.250 | 9.250 | 66,096 |
| 2026-01-27 | 9.030 | 9.220 | 8.955 | 9.080 | 9.080 | 107,102 |
| 2026-01-26 | 9.060 | 9.135 | 8.865 | 9.045 | 9.045 | 34,768 |
| 2026-01-23 | 8.905 | 9.200 | 8.905 | 9.005 | 9.005 | 112,573 |
| 2026-01-22 | 8.840 | 9.115 | 8.800 | 8.875 | 8.875 | 94,019 |
| 2026-01-21 | 8.515 | 8.795 | 8.395 | 8.735 | 8.735 | 42,982 |
| 2026-01-20 | 8.995 | 8.995 | 8.500 | 8.580 | 8.580 | 132,824 |
| 2026-01-19 | 8.810 | 9.095 | 8.705 | 9.000 | 9.000 | 125,953 |
| 2026-01-16 | 9.025 | 9.110 | 8.925 | 8.995 | 8.995 | 41,184 |
| 2026-01-15 | 9.145 | 9.235 | 8.855 | 9.050 | 9.050 | 100,105 |
| 2026-01-14 | 9.095 | 9.220 | 8.910 | 9.185 | 9.185 | 82,458 |
| 2026-01-13 | 9.040 | 9.150 | 8.835 | 9.030 | 9.030 | 69,444 |
| 2026-01-12 | 8.890 | 9.120 | 8.860 | 9.070 | 9.070 | 48,283 |
| 2026-01-09 | 8.855 | 9.025 | 8.820 | 8.870 | 8.870 | 45,237 |
| 2026-01-08 | 8.840 | 9.070 | 8.785 | 8.920 | 8.920 | 114,820 |
| 2026-01-07 | 8.855 | 8.920 | 8.700 | 8.845 | 8.845 | 39,494 |
| 2026-01-06 | 9.200 | 9.250 | 8.700 | 8.780 | 8.780 | 102,693 |
| 2026-01-05 | 8.960 | 9.015 | 8.850 | 8.935 | 8.935 | 69,133 |
| 2026-01-02 | 8.795 | 9.065 | 8.795 | 8.880 | 8.880 | 104,189 |
| 2025-12-30 | 8.900 | 8.930 | 8.800 | 8.880 | 8.880 | 25,332 |
| 2025-12-29 | 8.835 | 9.165 | 8.835 | 8.975 | 8.975 | 118,689 |
| 2025-12-23 | 9.110 | 9.150 | 8.720 | 8.770 | 8.770 | 112,076 |
| 2025-12-22 | 9.045 | 9.210 | 8.955 | 9.180 | 9.180 | 125,557 |
| 2025-12-19 | 8.915 | 9.085 | 8.710 | 9.040 | 9.040 | 239,051 |
| 2025-12-18 | 8.830 | 9.060 | 8.610 | 8.985 | 8.985 | 190,278 |
| 2025-12-17 | 8.030 | 8.850 | 7.950 | 8.490 | 8.490 | 343,677 |
| 2025-12-16 | 7.820 | 8.050 | 7.820 | 7.970 | 7.970 | 63,578 |
| 2025-12-15 | 7.765 | 7.935 | 7.760 | 7.860 | 7.860 | 81,273 |
| 2025-12-12 | 7.870 | 7.890 | 7.715 | 7.740 | 7.740 | 49,817 |
| 2025-12-11 | 7.800 | 7.950 | 7.800 | 7.800 | 7.800 | 110,219 |
| 2025-12-10 | 7.990 | 8.100 | 7.805 | 7.805 | 7.805 | 113,287 |
| 2025-12-09 | 7.855 | 7.985 | 7.810 | 7.910 | 7.910 | 94,548 |
| 2025-12-08 | 7.820 | 7.900 | 7.750 | 7.850 | 7.850 | 40,855 |
| 2025-12-05 | 7.800 | 7.900 | 7.760 | 7.775 | 7.775 | 69,000 |
| 2025-12-04 | 7.965 | 8.025 | 7.640 | 7.745 | 7.745 | 52,861 |
| 2025-12-03 | 7.775 | 7.990 | 7.740 | 7.890 | 7.890 | 83,156 |
| 2025-12-02 | 7.685 | 7.885 | 7.675 | 7.780 | 7.780 | 77,616 |
| 2025-12-01 | 7.405 | 7.735 | 7.340 | 7.675 | 7.675 | 156,014 |
| 2025-11-28 | 7.500 | 7.500 | 7.240 | 7.400 | 7.400 | 253,862 |
| 2025-11-27 | 7.340 | 7.515 | 7.300 | 7.420 | 7.420 | 113,956 |
| 2025-11-26 | 7.690 | 7.690 | 7.255 | 7.420 | 7.420 | 241,110 |
| 2025-11-25 | 7.650 | 7.785 | 7.270 | 7.380 | 7.380 | 470,369 |
| 2025-11-24 | 8.160 | 8.250 | 8.100 | 8.135 | 8.135 | 88,781 |
| 2025-11-21 | 8.485 | 8.485 | 8.080 | 8.100 | 8.100 | 75,011 |
| 2025-11-20 | 8.500 | 8.570 | 8.350 | 8.415 | 8.415 | 42,981 |
| 2025-11-19 | 8.200 | 8.470 | 8.200 | 8.425 | 8.425 | 36,043 |
| 2025-11-18 | 8.240 | 8.360 | 8.165 | 8.205 | 8.205 | 75,091 |
| 2025-11-17 | 8.330 | 8.405 | 8.240 | 8.320 | 8.320 | 49,355 |
| 2025-11-14 | 8.375 | 8.380 | 8.075 | 8.345 | 8.345 | 114,683 |
| 2025-11-13 | 8.615 | 8.615 | 8.310 | 8.365 | 8.365 | 113,255 |
| 2025-11-12 | 8.565 | 8.675 | 8.460 | 8.535 | 8.535 | 91,155 |
| 2025-11-11 | 8.650 | 8.725 | 8.420 | 8.500 | 8.500 | 72,163 |
| 2025-11-10 | 8.715 | 8.895 | 8.530 | 8.580 | 8.580 | 78,897 |
| 2025-11-07 | 8.820 | 8.955 | 8.380 | 8.460 | 8.460 | 97,091 |
| 2025-11-06 | 8.940 | 9.070 | 8.760 | 8.785 | 8.785 | 85,100 |
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.