Hamburg - Delayed Quote EUR

thyssenkrupp nucera AG & Co (NCH2.HM)

9.31
-0.17
(-1.79%)
As of 8:16:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20259.319.319.319.319.31-
May 30, 20259.279.549.279.489.481,607
May 29, 20259.149.149.149.149.14-
May 28, 20259.589.589.439.439.431,000
May 27, 20258.869.488.869.489.48400
May 26, 20258.748.748.748.748.74-
May 23, 20258.738.908.738.808.80450
May 22, 20258.708.708.698.698.6930
May 21, 20259.149.148.798.798.79500
May 20, 20259.129.129.129.129.12-
May 19, 20258.749.098.749.099.09100
May 16, 20259.039.038.688.688.68510
May 15, 202510.2610.2610.2610.2610.26-
May 14, 20259.869.869.869.869.86-
May 13, 202510.1110.1610.1110.1610.169
May 12, 202510.0010.3010.0010.3010.3010
May 9, 202510.2210.2310.0110.0110.011,600
May 8, 202510.1910.1910.1910.1910.19-
May 7, 20259.939.939.939.939.93-
May 6, 20259.809.959.809.959.95500
May 5, 20259.749.969.749.889.881,310
May 2, 20259.159.159.159.159.15-
Apr 30, 20259.109.109.109.109.10-
Apr 29, 20258.909.278.909.279.27100
Apr 28, 20258.898.898.898.898.89-
Apr 25, 20258.688.918.688.858.85400
Apr 24, 20258.878.878.878.878.87-
Apr 23, 20258.608.958.608.958.95200
Apr 22, 20258.698.698.638.638.6350
Apr 17, 20258.668.668.668.668.66-
Apr 16, 20258.788.788.788.788.78-
Apr 15, 20258.668.868.668.868.86205
Apr 14, 20258.498.498.498.498.49-
Apr 11, 20258.448.448.448.448.44-
Apr 10, 20258.398.448.398.448.44100
Apr 9, 20257.788.197.608.198.19550
Apr 8, 20258.048.047.997.997.99300
Apr 7, 20256.997.726.997.727.72520
Apr 4, 20258.438.437.787.787.78100
Apr 3, 20258.538.668.538.578.571,020
Apr 2, 20258.658.658.658.658.65-
Apr 1, 20258.668.668.668.668.66-
Mar 31, 20258.828.828.828.828.82-
Mar 28, 20258.998.998.998.998.99-
Mar 27, 20259.239.239.069.069.06100
Mar 26, 20259.369.369.319.319.31160
Mar 25, 20259.529.529.529.529.52-
Mar 24, 20259.669.669.669.669.66-
Mar 21, 202510.1110.119.659.659.65105
Mar 20, 202510.8610.8610.8610.8610.86-
Mar 19, 202510.5910.8810.5910.8810.88300
Mar 18, 202510.7910.8210.7510.8210.82967
Mar 17, 20258.988.988.988.988.98-
Mar 14, 20258.819.118.818.998.99320
Mar 13, 20258.988.988.988.988.98-
Mar 12, 20258.568.658.568.658.65100
Mar 11, 20258.868.868.868.868.86-
Mar 10, 20259.059.059.059.059.05-
Mar 7, 20259.019.059.019.059.0520
Mar 6, 20259.049.049.049.049.04-
Mar 5, 20258.499.208.498.948.94301
Mar 4, 20258.778.778.358.498.493,130
Mar 3, 20258.448.448.448.448.4456
Feb 28, 20258.558.558.558.558.55-
Feb 27, 20258.828.828.688.688.68225
Feb 26, 20258.818.818.818.818.81-
Feb 25, 20258.858.858.768.768.764,120
Feb 24, 20259.169.169.169.169.16-
Feb 21, 20259.249.249.249.249.24-
Feb 20, 20259.579.579.579.579.57-
Feb 19, 20259.459.809.459.499.491,100
Feb 18, 20258.909.398.909.329.322,030
Feb 17, 20258.538.578.538.578.57100
Feb 14, 20258.648.888.568.568.56150
Feb 13, 20258.958.988.578.728.721,635
Feb 12, 20259.389.389.389.389.38-
Feb 11, 20259.419.419.419.419.41-
Feb 10, 20259.239.239.239.239.23-
Feb 7, 20258.979.248.979.249.24150
Feb 6, 20258.898.898.898.898.89-
Feb 5, 20258.828.988.728.988.98164
Feb 4, 20258.738.738.738.738.73-
Feb 3, 20258.808.808.558.558.5550
Jan 31, 20258.788.788.788.788.78-
Jan 30, 20258.678.868.678.868.86300
Jan 29, 20259.139.159.139.159.1550
Jan 28, 20259.369.369.369.369.36-
Jan 27, 20259.349.349.349.349.34-
Jan 24, 20259.239.239.239.239.23-
Jan 23, 20259.149.149.149.149.14-
Jan 22, 20259.259.259.239.239.23120
Jan 21, 20259.199.199.199.199.19-
Jan 20, 20259.309.309.309.309.30-
Jan 17, 20259.229.229.229.229.22-
Jan 16, 20259.619.689.309.309.30162
Jan 15, 20259.599.599.189.189.18100
Jan 14, 20259.699.729.659.659.65220
Jan 13, 202510.2010.2510.2010.2510.25100
Jan 10, 202510.6610.6610.5810.5810.58400
Jan 9, 202510.6710.6710.6310.6310.6340
Jan 8, 202511.2511.2610.7110.7110.71480
Jan 7, 202511.3911.3911.1611.3111.311,348
Jan 6, 202511.2511.4111.2511.4111.41180
Jan 3, 202511.2411.2611.2411.2611.26544
Jan 2, 202510.5910.8010.5910.8010.80299
Dec 30, 202410.7410.7410.7410.7410.74-
Dec 27, 202410.4810.8510.4810.8510.8526
Dec 23, 202410.2510.2510.2010.2010.20350
Dec 20, 202410.5010.5010.5010.5010.50-
Dec 19, 202410.7910.8510.5410.5510.55205
Dec 18, 202410.5711.1910.5711.0011.0060
Dec 17, 20249.2210.349.2210.3410.341,880
Dec 16, 20249.039.038.908.908.9028
Dec 13, 20249.339.339.139.139.1340
Dec 12, 20249.199.199.199.199.19-
Dec 11, 20248.888.888.888.888.88-
Dec 10, 20248.788.788.788.788.7880
Dec 9, 20248.578.638.578.638.6396
Dec 6, 20248.568.568.568.568.56-
Dec 5, 20248.568.578.568.578.57200
Dec 4, 20248.498.498.498.498.49-
Dec 3, 20248.348.388.348.388.38150
Dec 2, 20248.428.428.428.428.42-
Nov 29, 20248.528.528.528.528.52-
Nov 28, 20248.478.478.478.478.47-
Nov 27, 20248.348.348.348.348.34-
Nov 26, 20248.408.478.408.478.4712
Nov 25, 20248.518.518.408.408.40665
Nov 22, 20248.328.328.288.288.2870
Nov 21, 20248.498.498.498.498.49-
Nov 20, 20248.438.438.438.438.43-
Nov 19, 20248.768.768.458.458.45-
Nov 18, 20248.328.328.328.328.32-
Nov 15, 20248.608.608.608.608.60-
Nov 14, 20248.268.648.268.648.64120
Nov 13, 20248.528.528.248.248.24560
Nov 12, 20248.858.858.768.768.76300
Nov 11, 20249.309.429.249.249.2413
Nov 8, 20249.709.709.709.709.70-
Nov 7, 20249.389.779.379.779.77280
Nov 6, 20249.609.609.609.609.60-
Nov 5, 20249.539.829.539.829.8250
Nov 4, 20249.519.519.519.519.514
Nov 1, 20249.459.459.459.459.45-
Oct 31, 20249.389.579.389.409.40550
Oct 30, 20249.529.529.529.529.5210
Oct 29, 20249.559.559.559.559.55-
Oct 28, 20249.439.649.439.649.6450
Oct 25, 20249.179.479.179.479.471,056
Oct 24, 20248.938.938.938.938.93-
Oct 23, 20249.049.069.049.069.06108
Oct 22, 20249.079.099.009.009.00150
Oct 21, 20249.389.389.389.389.38-
Oct 18, 20249.519.519.519.519.51-
Oct 17, 20249.169.169.169.169.16-
Oct 16, 20249.169.189.169.189.1820
Oct 15, 20249.199.199.199.199.19-
Oct 14, 20249.049.199.049.199.19220
Oct 11, 20248.888.888.888.888.88-
Oct 10, 20249.049.049.049.049.04-
Oct 9, 20249.069.069.069.069.06-
Oct 8, 20249.239.239.069.119.1165
Oct 7, 20249.959.959.279.279.2737
Oct 4, 20249.609.609.609.609.60-
Oct 3, 20249.319.319.319.319.31-
Oct 2, 20249.179.179.179.179.17-
Oct 1, 20249.279.279.279.279.27-
Sep 30, 20249.399.399.109.109.10301
Sep 27, 20249.359.359.359.359.3511
Sep 26, 20249.279.349.279.349.34300
Sep 25, 20249.159.239.159.239.231
Sep 24, 20248.878.878.878.878.87-
Sep 23, 20248.798.798.768.768.76300
Sep 20, 20249.239.239.239.239.23-
Sep 19, 20248.899.278.899.279.27377
Sep 18, 20248.528.528.528.528.52-
Sep 17, 20248.218.528.218.528.5210
Sep 16, 20248.348.348.348.348.34-
Sep 13, 20248.168.168.168.168.16-
Sep 12, 20247.958.217.958.218.211
Sep 11, 20247.977.977.977.977.97-
Sep 10, 20248.078.078.078.078.07-
Sep 9, 20248.348.348.348.348.34-
Sep 6, 20248.608.608.308.308.30100
Sep 5, 20248.458.458.458.458.45-
Sep 4, 20248.558.558.558.558.55-
Sep 3, 20249.029.029.029.029.02-
Sep 2, 20249.159.159.159.159.15-
Aug 30, 20249.129.409.129.409.40220
Aug 29, 20248.918.918.918.918.91-
Aug 28, 20249.019.019.019.019.01-
Aug 27, 20249.069.109.069.109.1015
Aug 26, 20249.149.249.149.249.245
Aug 23, 20249.109.109.109.109.10150
Aug 22, 20249.069.199.069.199.19260
Aug 21, 20248.908.908.908.908.90-
Aug 20, 20249.299.298.818.818.81105
Aug 19, 20249.029.339.029.339.33620
Aug 16, 20249.559.559.119.119.1120
Aug 15, 20249.319.819.319.819.8188
Aug 14, 20249.009.649.009.339.33225
Aug 13, 20248.559.058.559.059.05650
Aug 12, 20248.688.688.558.558.55133
Aug 9, 20248.568.738.568.738.7325
Aug 8, 20248.638.638.638.638.63-
Aug 7, 20248.328.778.328.778.7715
Aug 6, 20248.028.448.028.448.44325
Aug 5, 20248.068.067.938.028.02650
Aug 2, 20248.448.448.158.158.151,120
Aug 1, 20248.748.748.748.748.74-
Jul 31, 20248.738.738.738.738.73-
Jul 30, 20248.878.878.878.878.87-
Jul 29, 20249.409.548.748.898.89900
Jul 26, 20249.409.409.409.409.40-
Jul 25, 20249.359.359.359.359.35-
Jul 24, 20249.499.499.499.499.49-
Jul 23, 20249.669.669.669.669.66-
Jul 22, 20249.319.319.319.319.31-
Jul 19, 20249.849.849.509.509.50120
Jul 18, 20249.869.869.869.869.86-
Jul 17, 20249.729.729.729.729.72-
Jul 16, 20249.819.819.659.659.65150
Jul 15, 20249.979.979.809.809.8030
Jul 12, 202410.0510.0510.0510.0510.05-
Jul 11, 20249.919.919.919.919.91-
Jul 10, 20249.719.869.719.869.86500
Jul 9, 20249.939.999.939.999.99200
Jul 8, 202410.4510.4510.4510.4510.45-
Jul 5, 202410.1310.5810.1310.5810.5850
Jul 4, 20249.789.789.789.789.78-
Jul 3, 20249.169.539.169.539.5315
Jul 2, 20249.199.199.199.199.19-
Jul 1, 20249.159.159.159.159.15-
Jun 28, 20249.179.179.169.169.16100
Jun 27, 20249.449.449.359.359.35200
Jun 26, 20249.619.619.499.499.49100
Jun 25, 20249.819.819.819.819.81-
Jun 24, 20249.749.749.749.749.74-
Jun 21, 20249.909.909.909.909.90-
Jun 20, 20249.799.799.799.799.79-
Jun 19, 20249.989.989.989.989.98-
Jun 18, 202410.0610.0610.0610.0610.06-
Jun 17, 202410.2510.2510.1110.1110.1150
Jun 14, 202410.0610.069.999.999.99123
Jun 13, 202410.2910.2910.1210.1210.1231
Jun 12, 202410.5010.5010.5010.5010.50-
Jun 11, 202410.5510.5910.5510.5910.59110
Jun 10, 202410.8510.8510.5810.5810.58142
Jun 7, 202411.0611.0610.9910.9910.99200
Jun 6, 202411.1611.1611.1611.1611.16-
Jun 5, 202411.3211.3211.3211.3211.32-
Jun 4, 202411.5111.5111.3911.3911.39450
Jun 3, 202411.8111.8111.5211.5211.52562