thyssenkrupp nucera AG & Co. KGaA (NCH2.DE) XETRA
8.26
-0.08(-0.96%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.26
-0.08(-0.96%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.27 | 8.26 | 8.26 | 8.31 | 8.07 | 40,012 |
| April 01, 2026 | 8.35 | 8.34 | 8.34 | 8.44 | 8.21 | 61,907 |
| March 31, 2026 | 8.11 | 8.18 | 8.18 | 8.25 | 8.06 | 55,952 |
| March 30, 2026 | 8.03 | 8.11 | 8.11 | 8.16 | 7.9 | 84,533 |
| March 27, 2026 | 8.21 | 8.07 | 8.07 | 8.21 | 7.98 | 50,765 |
| March 26, 2026 | 8.84 | 8.27 | 8.27 | 8.84 | 8.27 | 83,153 |
| March 25, 2026 | 8.38 | 8.76 | 8.76 | 8.81 | 8.38 | 136,481 |
| March 24, 2026 | 8.07 | 8.3 | 8.3 | 8.39 | 7.94 | 90,660 |
| March 23, 2026 | 7.8 | 8 | 8 | 8.14 | 7.45 | 136,705 |
| March 20, 2026 | 7.84 | 7.76 | 7.76 | 8 | 7.62 | 181,448 |
| March 19, 2026 | 8.08 | 7.91 | 7.91 | 8.24 | 7.8 | 146,467 |
| March 18, 2026 | 7.98 | 8.19 | 8.19 | 8.41 | 7.65 | 411,828 |
| March 17, 2026 | 8.17 | 8.56 | 8.56 | 8.62 | 8 | 147,673 |
| March 16, 2026 | 8.1 | 8.1 | 8.1 | 8.16 | 8 | 60,158 |
| March 13, 2026 | 8.31 | 8.15 | 8.15 | 8.31 | 8.09 | 33,996 |
| March 12, 2026 | 8.22 | 8.31 | 8.31 | 8.32 | 8.17 | 55,938 |
| March 11, 2026 | 8.46 | 8.3 | 8.3 | 8.55 | 8.3 | 80,411 |
| March 10, 2026 | 8.32 | 8.52 | 8.52 | 8.65 | 8.32 | 52,755 |
| March 09, 2026 | 8.46 | 8.32 | 8.32 | 8.46 | 8.12 | 70,835 |
| March 06, 2026 | 8.68 | 8.43 | 8.43 | 8.73 | 8.38 | 76,237 |
| March 05, 2026 | 8.69 | 8.6 | 8.6 | 8.96 | 8.57 | 73,153 |
| March 04, 2026 | 8.46 | 8.64 | 8.64 | 8.74 | 8.39 | 86,089 |
| March 03, 2026 | 8.91 | 8.39 | 8.39 | 8.93 | 8.36 | 93,200 |
| March 02, 2026 | 8.84 | 8.97 | 8.97 | 9.14 | 8.61 | 97,126 |
| February 27, 2026 | 9.06 | 9.09 | 9.09 | 9.32 | 9.06 | 88,546 |
| February 26, 2026 | 9.24 | 9.13 | 9.13 | 9.28 | 9.02 | 61,712 |
| February 25, 2026 | 9.09 | 9.11 | 9.11 | 9.22 | 9.09 | 47,455 |
| February 24, 2026 | 9.14 | 9.09 | 9.09 | 9.35 | 9.07 | 79,484 |
| February 23, 2026 | 9.3 | 9.07 | 9.07 | 9.39 | 9.02 | 73,808 |
| February 20, 2026 | 9.44 | 9.31 | 0 | 9.44 | 9.15 | 73,075 |
| February 19, 2026 | 9.48 | 9.38 | 0 | 9.49 | 9.3 | 56,566 |
| February 18, 2026 | 9.37 | 9.49 | 0 | 9.62 | 9.37 | 108,591 |
| February 17, 2026 | 9.3 | 9.42 | 0 | 9.48 | 9.22 | 54,070 |
| February 16, 2026 | 9.37 | 9.3 | 0 | 9.5 | 9.2 | 61,801 |
| February 13, 2026 | 9.05 | 9.37 | 0 | 9.4 | 8.91 | 79,664 |
| February 12, 2026 | 9.11 | 9.12 | 0 | 9.54 | 9.09 | 148,580 |
| February 11, 2026 | 9 | 9.07 | 0 | 9.54 | 8.88 | 211,116 |
| February 10, 2026 | 9.27 | 9.32 | 0 | 9.51 | 9.21 | 52,851 |
| February 09, 2026 | 9.24 | 9.19 | 0 | 9.53 | 9.11 | 57,736 |
| February 06, 2026 | 9.15 | 9.16 | 0 | 9.32 | 9.04 | 88,382 |
| February 05, 2026 | 9.27 | 9.23 | 0 | 9.36 | 9.09 | 98,012 |
| February 04, 2026 | 9.24 | 9.32 | 0 | 9.57 | 9.1 | 123,893 |
| February 03, 2026 | 9.14 | 9.16 | 0 | 9.29 | 9.05 | 85,836 |
| February 02, 2026 | 9 | 9.13 | 0 | 9.23 | 8.94 | 81,470 |
| January 30, 2026 | 9 | 8.98 | 0 | 9.15 | 8.97 | 64,494 |
| January 29, 2026 | 9.21 | 9.03 | 0 | 9.25 | 9.03 | 114,998 |
| January 28, 2026 | 9.04 | 9.25 | 0 | 9.25 | 9.02 | 66,096 |
| January 27, 2026 | 9.03 | 9.08 | 0 | 9.22 | 8.96 | 107,102 |
| January 26, 2026 | 9.06 | 9.05 | 0 | 9.14 | 8.87 | 36,419 |
| January 23, 2026 | 8.9 | 9.01 | 0 | 9.2 | 8.9 | 112,573 |
| January 22, 2026 | 8.84 | 8.88 | 0 | 9.12 | 8.8 | 94,323 |
| January 21, 2026 | 8.52 | 8.74 | 0 | 8.8 | 8.4 | 43,482 |
| January 20, 2026 | 8.99 | 8.58 | 0 | 8.99 | 8.5 | 132,824 |
| January 19, 2026 | 8.81 | 9 | 0 | 9.1 | 8.71 | 126,083 |
| January 16, 2026 | 9.03 | 8.99 | 0 | 9.11 | 8.93 | 41,184 |
| January 15, 2026 | 9.15 | 9.08 | 0 | 9.24 | 8.86 | 100,205 |
| January 14, 2026 | 9.1 | 9.22 | 0 | 9.22 | 8.91 | 82,752 |
| January 13, 2026 | 9.04 | 9.03 | 0 | 9.15 | 8.84 | 69,444 |
| January 12, 2026 | 8.89 | 9.07 | 0 | 9.12 | 8.86 | 48,283 |
| January 09, 2026 | 8.86 | 8.82 | 0 | 9.03 | 8.82 | 45,337 |