thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9.070 | 9.100 | 8.705 | 8.760 | 8.760 | 173,064 |
| 2025-05-20 | 9.150 | 9.170 | 8.870 | 9.110 | 9.110 | 114,433 |
| 2025-05-19 | 8.835 | 9.070 | 8.780 | 9.020 | 9.020 | 189,863 |
| 2025-05-16 | 9.020 | 9.105 | 8.645 | 8.730 | 8.730 | 497,361 |
| 2025-05-15 | 10.030 | 10.030 | 9.065 | 9.065 | 9.065 | 449,359 |
| 2025-05-14 | 9.985 | 9.985 | 9.795 | 9.825 | 9.825 | 119,631 |
| 2025-05-13 | 10.200 | 10.210 | 9.790 | 9.960 | 9.960 | 182,972 |
| 2025-05-12 | 10.090 | 10.350 | 10.010 | 10.240 | 10.240 | 321,540 |
| 2025-05-09 | 10.220 | 10.230 | 9.815 | 9.945 | 9.945 | 111,640 |
| 2025-05-08 | 10.200 | 10.350 | 9.890 | 10.100 | 10.100 | 323,565 |
| 2025-05-07 | 9.915 | 10.290 | 9.905 | 10.170 | 10.170 | 189,651 |
| 2025-05-06 | 9.815 | 9.975 | 9.510 | 9.880 | 9.880 | 99,864 |
| 2025-05-05 | 9.700 | 9.995 | 9.660 | 9.850 | 9.850 | 71,817 |
| 2025-05-02 | 9.295 | 9.750 | 9.295 | 9.675 | 9.675 | 224,131 |
| 2025-04-30 | 9.220 | 9.355 | 8.975 | 9.145 | 9.145 | 92,529 |
| 2025-04-29 | 8.965 | 8.965 | 8.965 | 8.965 | 8.965 | 0 |
| 2025-04-28 | 8.905 | 9.200 | 8.740 | 8.965 | 8.965 | 76,369 |
| 2025-04-25 | 8.775 | 8.990 | 8.775 | 8.870 | 8.870 | 104,161 |
| 2025-04-24 | 8.865 | 9.000 | 8.645 | 8.705 | 8.705 | 62,222 |
| 2025-04-23 | 8.770 | 9.085 | 8.595 | 8.935 | 8.935 | 119,101 |
| 2025-04-22 | 8.680 | 8.745 | 8.500 | 8.575 | 8.575 | 120,681 |
| 2025-04-17 | 8.740 | 8.945 | 8.610 | 8.755 | 8.755 | 63,730 |
| 2025-04-16 | 8.700 | 8.810 | 8.520 | 8.775 | 8.775 | 47,660 |
| 2025-04-15 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 0 |
| 2025-04-14 | 8.520 | 8.790 | 8.420 | 8.770 | 8.770 | 79,978 |
| 2025-04-11 | 8.500 | 8.525 | 8.100 | 8.270 | 8.270 | 78,258 |
| 2025-04-10 | 8.670 | 8.670 | 8.270 | 8.425 | 8.425 | 186,651 |
| 2025-04-09 | 7.815 | 7.815 | 7.425 | 7.670 | 7.670 | 111,675 |
| 2025-04-08 | 8.255 | 8.255 | 7.855 | 7.950 | 7.950 | 177,529 |
| 2025-04-07 | 7.155 | 8.345 | 6.855 | 7.780 | 7.780 | 298,419 |
| 2025-04-04 | 8.405 | 8.435 | 7.540 | 7.855 | 7.855 | 360,681 |
| 2025-04-03 | 8.500 | 8.700 | 8.315 | 8.455 | 8.455 | 121,698 |
| 2025-04-02 | 8.625 | 8.745 | 8.445 | 8.685 | 8.685 | 115,609 |
| 2025-04-01 | 8.800 | 8.955 | 8.605 | 8.665 | 8.665 | 180,494 |
| 2025-03-31 | 8.900 | 8.905 | 8.400 | 8.745 | 8.745 | 233,706 |
| 2025-03-28 | 8.960 | 9.090 | 8.770 | 8.835 | 8.835 | 92,786 |
| 2025-03-27 | 9.180 | 9.290 | 8.920 | 9.035 | 9.035 | 121,695 |
| 2025-03-26 | 9.380 | 9.560 | 9.180 | 9.325 | 9.325 | 134,924 |
| 2025-03-25 | 9.455 | 9.535 | 9.230 | 9.390 | 9.390 | 111,291 |
| 2025-03-24 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2025-03-21 | 10.300 | 10.360 | 9.525 | 9.530 | 9.530 | 347,624 |
| 2025-03-20 | 10.800 | 10.940 | 10.040 | 10.270 | 10.270 | 218,316 |
| 2025-03-19 | 10.600 | 11.110 | 10.550 | 10.930 | 10.930 | 308,796 |
| 2025-03-18 | 11.000 | 11.870 | 10.690 | 10.890 | 10.890 | 972,267 |
| 2025-03-17 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2025-03-14 | 8.800 | 9.200 | 8.750 | 8.920 | 8.920 | 175,119 |
| 2025-03-13 | 9.060 | 9.085 | 8.830 | 8.870 | 8.870 | 101,897 |
| 2025-03-12 | 8.590 | 9.100 | 8.505 | 9.100 | 9.100 | 152,262 |
| 2025-03-11 | 8.940 | 9.005 | 8.465 | 8.465 | 8.465 | 129,157 |
| 2025-03-10 | 9.180 | 9.200 | 8.765 | 8.975 | 8.975 | 101,786 |
| 2025-03-07 | 9.070 | 9.140 | 8.770 | 9.065 | 9.065 | 133,868 |
| 2025-03-06 | 8.920 | 9.290 | 8.825 | 9.070 | 9.070 | 164,449 |
| 2025-03-05 | 8.610 | 9.300 | 8.600 | 8.720 | 8.720 | 292,784 |
| 2025-03-04 | 8.695 | 8.805 | 8.365 | 8.365 | 8.365 | 222,734 |
| 2025-03-03 | 8.370 | 8.975 | 8.370 | 8.830 | 8.830 | 295,487 |
| 2025-02-28 | 8.520 | 8.600 | 8.355 | 8.415 | 8.415 | 188,309 |
| 2025-02-27 | 8.800 | 8.815 | 8.580 | 8.615 | 8.615 | 180,370 |
| 2025-02-26 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 0 |
| 2025-02-25 | 8.810 | 8.930 | 8.680 | 8.695 | 8.695 | 183,395 |
| 2025-02-24 | 9.300 | 9.300 | 8.870 | 8.900 | 8.900 | 109,696 |
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.