thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9.680 | 9.715 | 9.350 | 9.450 | 9.450 | 190,092 |
| 2025-08-12 | 9.540 | 9.770 | 9.475 | 9.715 | 9.715 | 107,935 |
| 2025-08-11 | 10.040 | 10.040 | 9.540 | 9.540 | 9.540 | 72,200 |
| 2025-08-08 | 10.020 | 10.150 | 9.920 | 9.980 | 9.980 | 96,223 |
| 2025-08-07 | 9.650 | 10.000 | 9.605 | 9.835 | 9.835 | 53,683 |
| 2025-08-06 | 9.950 | 10.190 | 9.600 | 9.635 | 9.635 | 79,684 |
| 2025-08-05 | 9.550 | 9.955 | 9.550 | 9.840 | 9.840 | 83,660 |
| 2025-08-04 | 9.835 | 9.915 | 9.350 | 9.510 | 9.510 | 133,394 |
| 2025-08-01 | 10.400 | 10.450 | 9.665 | 9.665 | 9.665 | 185,427 |
| 2025-07-31 | 10.490 | 10.580 | 10.320 | 10.510 | 10.510 | 115,612 |
| 2025-07-30 | 10.800 | 10.900 | 10.400 | 10.430 | 10.430 | 100,272 |
| 2025-07-29 | 10.800 | 10.910 | 10.700 | 10.850 | 10.850 | 140,022 |
| 2025-07-28 | 10.540 | 10.770 | 10.520 | 10.750 | 10.750 | 249,154 |
| 2025-07-25 | 10.230 | 10.360 | 10.140 | 10.340 | 10.340 | 66,693 |
| 2025-07-24 | 10.400 | 10.460 | 10.200 | 10.280 | 10.280 | 112,457 |
| 2025-07-23 | 10.450 | 10.580 | 10.220 | 10.320 | 10.320 | 158,153 |
| 2025-07-22 | 10.480 | 10.510 | 10.320 | 10.370 | 10.370 | 92,146 |
| 2025-07-21 | 10.590 | 10.710 | 10.370 | 10.510 | 10.510 | 163,319 |
| 2025-07-18 | 10.570 | 10.620 | 10.450 | 10.600 | 10.600 | 146,903 |
| 2025-07-17 | 10.370 | 10.740 | 10.350 | 10.600 | 10.600 | 153,141 |
| 2025-07-16 | 10.450 | 10.480 | 10.170 | 10.290 | 10.290 | 142,874 |
| 2025-07-15 | 10.230 | 10.800 | 10.200 | 10.530 | 10.530 | 382,696 |
| 2025-07-14 | 10.500 | 10.670 | 10.200 | 10.210 | 10.210 | 104,563 |
| 2025-07-11 | 10.600 | 10.930 | 10.540 | 10.660 | 10.660 | 216,383 |
| 2025-07-10 | 10.420 | 10.780 | 10.350 | 10.720 | 10.720 | 387,260 |
| 2025-07-09 | 10.180 | 10.490 | 10.130 | 10.370 | 10.370 | 187,641 |
| 2025-07-08 | 10.080 | 10.420 | 9.995 | 10.180 | 10.180 | 156,093 |
| 2025-07-07 | 9.940 | 10.120 | 9.845 | 9.995 | 9.995 | 203,742 |
| 2025-07-04 | 9.875 | 9.900 | 9.735 | 9.850 | 9.850 | 62,746 |
| 2025-07-03 | 9.940 | 10.000 | 9.800 | 9.900 | 9.900 | 103,572 |
| 2025-07-02 | 9.725 | 10.050 | 9.725 | 9.850 | 9.850 | 140,420 |
| 2025-07-01 | 9.955 | 9.955 | 9.600 | 9.725 | 9.725 | 75,371 |
| 2025-06-30 | 9.880 | 10.050 | 9.785 | 9.865 | 9.865 | 167,970 |
| 2025-06-27 | 9.745 | 9.900 | 9.600 | 9.805 | 9.805 | 140,435 |
| 2025-06-26 | 9.580 | 9.750 | 9.550 | 9.635 | 9.635 | 122,688 |
| 2025-06-25 | 9.450 | 9.700 | 9.425 | 9.560 | 9.560 | 119,506 |
| 2025-06-24 | 9.530 | 9.630 | 9.330 | 9.430 | 9.430 | 173,181 |
| 2025-06-23 | 9.400 | 9.400 | 8.965 | 9.250 | 9.250 | 117,209 |
| 2025-06-20 | 9.085 | 9.530 | 9.085 | 9.380 | 9.380 | 237,571 |
| 2025-06-19 | 9.100 | 9.150 | 8.960 | 9.010 | 9.010 | 78,032 |
| 2025-06-18 | 9.560 | 9.560 | 9.150 | 9.180 | 9.180 | 82,152 |
| 2025-06-17 | 9.475 | 9.600 | 9.400 | 9.490 | 9.490 | 47,855 |
| 2025-06-16 | 9.410 | 9.695 | 9.410 | 9.560 | 9.560 | 104,152 |
| 2025-06-13 | 9.575 | 9.700 | 9.325 | 9.415 | 9.415 | 125,823 |
| 2025-06-12 | 9.990 | 10.070 | 9.870 | 9.895 | 9.895 | 113,423 |
| 2025-06-11 | 10.020 | 10.150 | 9.900 | 10.030 | 10.030 | 112,044 |
| 2025-06-10 | 10.010 | 10.200 | 9.880 | 10.090 | 10.090 | 97,543 |
| 2025-06-09 | 10.140 | 10.330 | 10.100 | 10.160 | 10.160 | 62,925 |
| 2025-06-06 | 10.130 | 10.300 | 10.040 | 10.170 | 10.170 | 131,885 |
| 2025-06-05 | 10.500 | 10.500 | 10.030 | 10.190 | 10.190 | 386,007 |
| 2025-06-04 | 9.790 | 10.500 | 9.605 | 10.500 | 10.500 | 828,780 |
| 2025-06-03 | 9.140 | 9.180 | 8.985 | 9.100 | 9.100 | 106,381 |
| 2025-06-02 | 9.305 | 9.365 | 9.055 | 9.090 | 9.090 | 66,602 |
| 2025-05-30 | 9.325 | 9.605 | 9.315 | 9.355 | 9.355 | 148,613 |
| 2025-05-29 | 9.330 | 9.430 | 9.180 | 9.335 | 9.335 | 116,322 |
| 2025-05-28 | 9.500 | 9.590 | 9.100 | 9.170 | 9.170 | 181,994 |
| 2025-05-27 | 8.925 | 9.760 | 8.890 | 9.500 | 9.500 | 584,101 |
| 2025-05-26 | 8.945 | 8.950 | 8.790 | 8.870 | 8.870 | 89,332 |
| 2025-05-23 | 8.915 | 8.950 | 8.485 | 8.630 | 8.630 | 175,445 |
| 2025-05-22 | 8.660 | 8.825 | 8.625 | 8.745 | 8.745 | 84,556 |
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.