thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 9.070 | 9.105 | 8.815 | 8.815 | 8.815 | 77,353 |
| 2025-11-04 | 8.880 | 9.180 | 8.755 | 9.150 | 9.150 | 99,285 |
| 2025-11-03 | 9.020 | 9.100 | 8.890 | 8.890 | 8.890 | 85,001 |
| 2025-10-31 | 9.125 | 9.205 | 8.940 | 8.940 | 8.940 | 90,906 |
| 2025-10-30 | 9.455 | 9.465 | 9.000 | 9.075 | 9.075 | 139,464 |
| 2025-10-29 | 9.440 | 9.440 | 9.305 | 9.350 | 9.350 | 77,929 |
| 2025-10-28 | 9.340 | 9.440 | 9.270 | 9.355 | 9.355 | 86,391 |
| 2025-10-27 | 9.560 | 9.675 | 9.245 | 9.415 | 9.415 | 120,418 |
| 2025-10-24 | 9.625 | 9.785 | 9.330 | 9.415 | 9.415 | 138,667 |
| 2025-10-23 | 9.700 | 9.955 | 9.545 | 9.545 | 9.545 | 122,669 |
| 2025-10-22 | 10.280 | 10.320 | 9.450 | 9.770 | 9.770 | 342,288 |
| 2025-10-21 | 10.900 | 10.900 | 10.520 | 10.620 | 10.620 | 80,913 |
| 2025-10-20 | 11.220 | 11.420 | 10.900 | 10.910 | 10.910 | 66,827 |
| 2025-10-17 | 11.220 | 11.420 | 10.850 | 11.140 | 11.140 | 142,213 |
| 2025-10-16 | 11.180 | 11.580 | 11.010 | 11.420 | 11.420 | 168,690 |
| 2025-10-15 | 10.620 | 11.300 | 10.620 | 11.240 | 11.240 | 146,099 |
| 2025-10-14 | 11.000 | 11.000 | 10.450 | 10.540 | 10.540 | 103,055 |
| 2025-10-13 | 10.930 | 11.280 | 10.890 | 11.030 | 11.030 | 112,032 |
| 2025-10-10 | 11.460 | 11.460 | 10.960 | 10.990 | 10.990 | 82,856 |
| 2025-10-09 | 11.410 | 11.650 | 11.190 | 11.430 | 11.430 | 74,923 |
| 2025-10-08 | 11.260 | 11.500 | 11.220 | 11.310 | 11.310 | 74,029 |
| 2025-10-07 | 11.580 | 11.900 | 11.360 | 11.360 | 11.360 | 174,922 |
| 2025-10-06 | 10.920 | 11.710 | 10.840 | 11.650 | 11.650 | 318,087 |
| 2025-10-03 | 10.890 | 10.950 | 10.730 | 10.950 | 10.950 | 49,930 |
| 2025-10-02 | 10.980 | 11.090 | 10.670 | 10.810 | 10.810 | 156,231 |
| 2025-10-01 | 10.280 | 10.940 | 10.230 | 10.940 | 10.940 | 92,007 |
| 2025-09-30 | 10.550 | 10.720 | 10.220 | 10.320 | 10.320 | 105,209 |
| 2025-09-29 | 10.740 | 11.190 | 10.210 | 10.480 | 10.480 | 208,264 |
| 2025-09-26 | 10.230 | 10.680 | 10.230 | 10.640 | 10.640 | 96,681 |
| 2025-09-25 | 10.560 | 10.670 | 10.260 | 10.300 | 10.300 | 72,886 |
| 2025-09-24 | 10.630 | 10.800 | 10.360 | 10.540 | 10.540 | 106,485 |
| 2025-09-23 | 9.965 | 10.850 | 9.965 | 10.700 | 10.700 | 294,277 |
| 2025-09-22 | 10.090 | 10.260 | 9.955 | 9.980 | 9.980 | 52,911 |
| 2025-09-19 | 10.110 | 10.340 | 10.000 | 10.160 | 10.160 | 346,504 |
| 2025-09-18 | 9.925 | 10.400 | 9.905 | 10.100 | 10.100 | 156,685 |
| 2025-09-17 | 9.900 | 9.935 | 9.750 | 9.905 | 9.905 | 60,415 |
| 2025-09-16 | 9.805 | 10.060 | 9.730 | 9.850 | 9.850 | 129,757 |
| 2025-09-15 | 9.800 | 9.960 | 9.645 | 9.750 | 9.750 | 145,665 |
| 2025-09-12 | 9.595 | 9.805 | 9.365 | 9.785 | 9.785 | 89,325 |
| 2025-09-11 | 9.460 | 9.650 | 9.390 | 9.595 | 9.595 | 94,752 |
| 2025-09-10 | 9.290 | 9.510 | 9.290 | 9.420 | 9.420 | 59,002 |
| 2025-09-09 | 9.530 | 9.535 | 9.260 | 9.310 | 9.310 | 69,716 |
| 2025-09-08 | 9.305 | 9.675 | 9.300 | 9.525 | 9.525 | 94,292 |
| 2025-09-05 | 9.130 | 9.430 | 9.130 | 9.245 | 9.245 | 65,188 |
| 2025-09-04 | 9.170 | 9.200 | 9.005 | 9.030 | 9.030 | 59,877 |
| 2025-09-03 | 8.900 | 9.265 | 8.900 | 9.080 | 9.080 | 56,804 |
| 2025-09-02 | 9.020 | 9.120 | 8.905 | 8.955 | 8.955 | 71,787 |
| 2025-09-01 | 9.085 | 9.175 | 9.000 | 9.020 | 9.020 | 38,605 |
| 2025-08-29 | 9.345 | 9.365 | 9.070 | 9.070 | 9.070 | 81,214 |
| 2025-08-28 | 9.000 | 9.550 | 9.000 | 9.240 | 9.240 | 135,691 |
| 2025-08-27 | 9.115 | 9.170 | 9.000 | 9.000 | 9.000 | 72,460 |
| 2025-08-26 | 9.085 | 9.155 | 8.990 | 9.050 | 9.050 | 54,661 |
| 2025-08-25 | 9.255 | 9.310 | 9.100 | 9.145 | 9.145 | 59,048 |
| 2025-08-22 | 9.060 | 9.405 | 9.010 | 9.260 | 9.260 | 78,504 |
| 2025-08-21 | 9.110 | 9.120 | 9.010 | 9.020 | 9.020 | 31,867 |
| 2025-08-20 | 9.230 | 9.255 | 9.090 | 9.100 | 9.100 | 65,251 |
| 2025-08-19 | 9.150 | 9.380 | 9.075 | 9.215 | 9.215 | 78,597 |
| 2025-08-18 | 9.060 | 9.130 | 8.890 | 9.125 | 9.125 | 135,608 |
| 2025-08-15 | 9.150 | 9.300 | 9.000 | 9.085 | 9.085 | 99,489 |
| 2025-08-14 | 9.380 | 9.560 | 9.110 | 9.115 | 9.115 | 64,019 |
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.