thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-02-20 | 9.590 | 9.705 | 9.180 | 9.180 | 9.180 | 151,438 |
| 2025-02-19 | 9.435 | 9.815 | 9.385 | 9.540 | 9.540 | 171,558 |
| 2025-02-18 | 8.955 | 8.955 | 8.955 | 8.955 | 8.955 | 0 |
| 2025-02-17 | 8.530 | 9.040 | 8.470 | 8.955 | 8.955 | 228,811 |
| 2025-02-14 | 8.690 | 8.910 | 8.505 | 8.505 | 8.505 | 214,620 |
| 2025-02-13 | 8.995 | 9.185 | 8.545 | 8.635 | 8.635 | 465,934 |
| 2025-02-12 | 9.395 | 9.520 | 9.220 | 9.280 | 9.280 | 251,726 |
| 2025-02-11 | 9.425 | 9.425 | 9.240 | 9.400 | 9.400 | 214,448 |
| 2025-02-10 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2025-02-07 | 9.050 | 9.305 | 9.040 | 9.280 | 9.280 | 174,933 |
| 2025-02-06 | 8.990 | 9.065 | 8.910 | 9.000 | 9.000 | 128,033 |
| 2025-02-05 | 8.755 | 8.945 | 8.665 | 8.910 | 8.910 | 155,415 |
| 2025-02-04 | 8.735 | 8.865 | 8.720 | 8.800 | 8.800 | 78,974 |
| 2025-02-03 | 8.700 | 8.760 | 8.510 | 8.750 | 8.750 | 176,118 |
| 2025-01-31 | 8.785 | 8.975 | 8.700 | 8.950 | 8.950 | 138,397 |
| 2025-01-30 | 8.820 | 8.935 | 8.400 | 8.830 | 8.830 | 415,910 |
| 2025-01-29 | 9.150 | 9.210 | 9.050 | 9.095 | 9.095 | 87,807 |
| 2025-01-28 | 9.390 | 9.470 | 9.010 | 9.045 | 9.045 | 208,091 |
| 2025-01-27 | 9.340 | 9.415 | 9.205 | 9.370 | 9.370 | 103,718 |
| 2025-01-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-01-23 | 9.205 | 9.375 | 9.110 | 9.250 | 9.250 | 169,552 |
| 2025-01-22 | 9.295 | 9.300 | 9.140 | 9.200 | 9.200 | 103,355 |
| 2025-01-21 | 9.265 | 9.265 | 9.265 | 9.265 | 9.265 | 0 |
| 2025-01-20 | 9.265 | 9.265 | 9.265 | 9.265 | 9.265 | 0 |
| 2025-01-17 | 9.265 | 9.265 | 9.265 | 9.265 | 9.265 | 0 |
| 2025-01-16 | 9.680 | 9.680 | 9.200 | 9.265 | 9.265 | 140,106 |
| 2025-01-15 | 9.555 | 9.670 | 9.090 | 9.600 | 9.600 | 226,304 |
| 2025-01-14 | 9.775 | 9.885 | 9.570 | 9.580 | 9.580 | 86,046 |
| 2025-01-13 | 10.200 | 10.340 | 9.620 | 9.645 | 9.645 | 145,009 |
| 2025-01-10 | 10.520 | 10.660 | 10.260 | 10.260 | 10.260 | 88,583 |
| 2025-01-09 | 10.660 | 10.760 | 10.470 | 10.690 | 10.690 | 84,607 |
| 2025-01-08 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2025-01-07 | 11.340 | 11.540 | 11.160 | 11.250 | 11.250 | 177,216 |
| 2025-01-06 | 11.310 | 11.480 | 11.090 | 11.370 | 11.370 | 154,955 |
| 2025-01-03 | 11.250 | 11.400 | 11.100 | 11.170 | 11.170 | 116,827 |
| 2025-01-02 | 10.800 | 11.190 | 10.690 | 11.120 | 11.120 | 128,821 |
| 2024-12-30 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2024-12-27 | 10.550 | 10.980 | 10.460 | 10.920 | 10.920 | 178,222 |
| 2024-12-23 | 10.120 | 10.380 | 10.050 | 10.370 | 10.370 | 81,300 |
| 2024-12-20 | 10.520 | 10.520 | 9.950 | 10.150 | 10.150 | 317,276 |
| 2024-12-19 | 10.630 | 10.880 | 10.310 | 10.600 | 10.600 | 275,210 |
| 2024-12-18 | 11.100 | 11.340 | 10.710 | 10.970 | 10.970 | 709,954 |
| 2024-12-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2024-12-16 | 9.035 | 9.040 | 8.720 | 8.950 | 8.950 | 95,914 |
| 2024-12-13 | 9.390 | 9.530 | 9.045 | 9.050 | 9.050 | 97,995 |
| 2024-12-12 | 9.255 | 9.530 | 9.255 | 9.415 | 9.415 | 129,235 |
| 2024-12-11 | 8.865 | 9.275 | 8.800 | 9.220 | 9.220 | 120,517 |
| 2024-12-10 | 8.815 | 8.815 | 8.815 | 8.815 | 8.815 | 0 |
| 2024-12-09 | 8.690 | 8.930 | 8.605 | 8.815 | 8.815 | 140,864 |
| 2024-12-06 | 8.580 | 8.760 | 8.535 | 8.640 | 8.640 | 72,332 |
| 2024-12-05 | 8.670 | 8.770 | 8.510 | 8.605 | 8.605 | 103,360 |
| 2024-12-04 | 8.495 | 8.725 | 8.455 | 8.575 | 8.575 | 70,479 |
| 2024-12-03 | 8.350 | 8.575 | 8.300 | 8.490 | 8.490 | 59,377 |
| 2024-12-02 | 8.450 | 8.495 | 8.310 | 8.340 | 8.340 | 68,993 |
| 2024-11-29 | 8.405 | 8.705 | 8.350 | 8.465 | 8.465 | 87,600 |
| 2024-11-28 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 0 |
| 2024-11-27 | 8.360 | 8.530 | 8.275 | 8.530 | 8.530 | 110,996 |
| 2024-11-26 | 8.340 | 8.635 | 8.240 | 8.360 | 8.360 | 167,279 |
| 2024-11-25 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
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.