thyssenkrupp nucera AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.395 | 8.460 | 8.155 | 8.280 | 8.280 | 121,240 |
| 2024-11-21 | 8.400 | 8.490 | 8.255 | 8.360 | 8.360 | 80,737 |
| 2024-11-20 | 8.440 | 8.975 | 8.395 | 8.435 | 8.435 | 130,712 |
| 2024-11-19 | 8.700 | 9.275 | 8.305 | 8.350 | 8.350 | 347,102 |
| 2024-11-18 | 8.575 | 8.575 | 8.575 | 8.575 | 8.575 | 0 |
| 2024-11-15 | 8.575 | 8.575 | 8.575 | 8.575 | 8.575 | 0 |
| 2024-11-14 | 8.160 | 8.620 | 8.150 | 8.575 | 8.575 | 153,507 |
| 2024-11-13 | 8.525 | 8.530 | 8.190 | 8.310 | 8.310 | 170,365 |
| 2024-11-12 | 8.805 | 8.900 | 8.440 | 8.440 | 8.440 | 179,245 |
| 2024-11-11 | 9.455 | 9.455 | 8.950 | 8.965 | 8.965 | 78,633 |
| 2024-11-08 | 9.690 | 9.760 | 9.225 | 9.330 | 9.330 | 113,890 |
| 2024-11-07 | 9.445 | 9.900 | 9.445 | 9.770 | 9.770 | 110,021 |
| 2024-11-06 | 9.700 | 9.700 | 9.260 | 9.485 | 9.485 | 179,472 |
| 2024-11-05 | 9.670 | 9.880 | 9.615 | 9.810 | 9.810 | 150,072 |
| 2024-11-04 | 9.595 | 9.740 | 9.330 | 9.605 | 9.605 | 54,460 |
| 2024-11-01 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2024-10-31 | 9.520 | 9.640 | 9.350 | 9.480 | 9.480 | 63,551 |
| 2024-10-30 | 9.550 | 9.640 | 9.425 | 9.455 | 9.455 | 45,309 |
| 2024-10-29 | 9.680 | 9.730 | 9.475 | 9.575 | 9.575 | 52,169 |
| 2024-10-28 | 9.520 | 9.780 | 9.405 | 9.590 | 9.590 | 117,603 |
| 2024-10-25 | 9.255 | 9.455 | 9.145 | 9.420 | 9.420 | 59,165 |
| 2024-10-24 | 8.995 | 9.240 | 8.995 | 9.170 | 9.170 | 85,601 |
| 2024-10-23 | 9.075 | 9.150 | 8.955 | 8.995 | 8.995 | 53,098 |
| 2024-10-22 | 9.015 | 9.195 | 8.960 | 9.075 | 9.075 | 85,162 |
| 2024-10-21 | 9.445 | 9.635 | 9.035 | 9.035 | 9.035 | 73,053 |
| 2024-10-18 | 9.380 | 9.820 | 9.380 | 9.395 | 9.395 | 78,134 |
| 2024-10-17 | 9.350 | 9.635 | 9.170 | 9.570 | 9.570 | 116,909 |
| 2024-10-16 | 9.015 | 9.370 | 9.010 | 9.230 | 9.230 | 68,258 |
| 2024-10-15 | 9.040 | 9.320 | 9.040 | 9.255 | 9.255 | 81,096 |
| 2024-10-14 | 9.065 | 9.320 | 9.000 | 9.220 | 9.220 | 86,138 |
| 2024-10-11 | 8.995 | 9.115 | 8.905 | 9.040 | 9.040 | 57,207 |
| 2024-10-10 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2024-10-09 | 9.080 | 9.210 | 8.960 | 9.090 | 9.090 | 68,995 |
| 2024-10-08 | 9.345 | 9.345 | 9.345 | 9.345 | 9.345 | 0 |
| 2024-10-07 | 9.910 | 9.910 | 9.030 | 9.345 | 9.345 | 154,910 |
| 2024-10-04 | 9.710 | 9.910 | 9.600 | 9.840 | 9.840 | 122,956 |
| 2024-10-03 | 9.275 | 9.790 | 9.275 | 9.650 | 9.650 | 117,748 |
| 2024-10-02 | 9.320 | 9.480 | 9.225 | 9.420 | 9.420 | 85,005 |
| 2024-10-01 | 9.310 | 9.540 | 9.200 | 9.340 | 9.340 | 96,020 |
| 2024-09-30 | 9.300 | 9.400 | 8.970 | 9.355 | 9.355 | 92,371 |
| 2024-09-27 | 9.445 | 9.530 | 9.280 | 9.350 | 9.350 | 145,083 |
| 2024-09-26 | 9.365 | 9.590 | 9.240 | 9.330 | 9.330 | 101,601 |
| 2024-09-25 | 9.245 | 9.325 | 9.105 | 9.180 | 9.180 | 41,553 |
| 2024-09-24 | 9.050 | 9.475 | 9.025 | 9.240 | 9.240 | 86,761 |
| 2024-09-23 | 8.755 | 9.080 | 8.645 | 8.905 | 8.905 | 97,594 |
| 2024-09-20 | 9.315 | 9.315 | 8.580 | 8.675 | 8.675 | 195,926 |
| 2024-09-19 | 8.980 | 9.500 | 8.980 | 9.335 | 9.335 | 140,454 |
| 2024-09-18 | 8.665 | 8.920 | 8.540 | 8.870 | 8.870 | 117,001 |
| 2024-09-17 | 8.300 | 8.715 | 8.300 | 8.595 | 8.595 | 91,138 |
| 2024-09-16 | 8.370 | 8.440 | 8.175 | 8.245 | 8.245 | 92,441 |
| 2024-09-13 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2024-09-12 | 8.100 | 8.705 | 8.100 | 8.140 | 8.140 | 291,872 |
| 2024-09-11 | 8.020 | 8.225 | 7.885 | 7.885 | 7.885 | 152,837 |
| 2024-09-10 | 8.195 | 8.250 | 7.915 | 7.930 | 7.930 | 115,861 |
| 2024-09-09 | 8.275 | 8.315 | 8.080 | 8.140 | 8.140 | 67,134 |
| 2024-09-06 | 8.600 | 8.700 | 8.255 | 8.255 | 8.255 | 119,233 |
| 2024-09-05 | 8.385 | 8.710 | 8.385 | 8.575 | 8.575 | 100,419 |
| 2024-09-04 | 8.505 | 8.690 | 8.365 | 8.480 | 8.480 | 119,884 |
| 2024-09-03 | 9.000 | 9.050 | 8.650 | 8.675 | 8.675 | 92,601 |
| 2024-09-02 | 9.190 | 9.190 | 8.880 | 8.955 | 8.955 | 136,966 |
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.