Dusseldorf - Delayed Quote EUR

Nippon Steel Corp (NPS.DU)

17.40
-0.16
(-0.91%)
At close: May 23 at 7:31:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202517.4317.4817.3117.4017.40-
May 22, 202517.5317.5617.5217.5617.56-
May 21, 202517.3817.6617.3817.5917.59-
May 20, 202517.3517.5917.3517.4517.45-
May 19, 202517.5917.5917.3017.5917.59-
May 16, 202517.5117.6117.5117.6117.61-
May 15, 202517.2717.8017.2717.8017.80-
May 14, 202517.2017.3617.2017.3617.36-
May 13, 202517.3517.7017.3517.7017.70-
May 12, 202517.3517.8617.3517.8617.86-
May 9, 202518.1718.1717.3517.3517.35-
May 8, 202518.2418.5818.2418.5818.58-
May 7, 202518.2518.2518.2018.2418.24-
May 6, 202518.3518.4418.3518.4318.43-
May 5, 202518.2718.3418.2718.3418.34-
May 2, 202518.0218.1717.9818.1718.17-
Apr 30, 202518.3018.3118.1718.2918.29-
Apr 29, 202518.9218.9518.9118.9518.95-
Apr 28, 202518.3618.5718.3618.5118.51-
Apr 25, 202518.1118.5918.0618.5918.59-
Apr 24, 202518.0018.2218.0018.2218.22-
Apr 23, 202517.9918.2617.9918.2218.22-
Apr 22, 202517.9418.1117.9418.1118.11-
Apr 17, 202518.0418.1818.0418.1418.14-
Apr 16, 202517.9117.9817.8517.9817.98-
Apr 15, 202517.9818.1817.9818.1818.18-
Apr 14, 202518.0018.3717.9418.3718.37-
Apr 11, 202518.0318.0317.5417.7417.74-
Apr 10, 202518.3818.3817.4817.4817.48-
Apr 9, 202517.5118.3617.5118.3618.36-
Apr 8, 202517.7618.6217.7617.9417.94-
Apr 7, 202516.9317.9516.3317.9517.95-
Apr 4, 202518.0518.0517.2017.2017.20-
Apr 3, 202518.9418.9418.2818.3218.32-
Apr 2, 202518.9419.0618.9418.9418.94-
Apr 1, 202519.3619.4319.2419.4319.43-
Mar 31, 202519.5619.5819.5019.5819.58-
Mar 28, 2025 0.493744 Dividend
Mar 28, 202519.8719.8719.5719.5719.57-
Mar 27, 202520.9220.9220.7620.76-59.24-
Mar 26, 202520.9920.9920.8520.85-59.48-
Mar 25, 202520.6820.9720.6820.97-59.81-
Mar 24, 202520.8420.8820.7820.79-59.31-
Mar 21, 202521.2021.2020.9821.00-59.92-
Mar 20, 202521.4121.4921.4121.43-61.13-
Mar 19, 202521.0921.2021.0921.19-60.45-
Mar 18, 202521.0421.0421.0021.01-59.93-
Mar 17, 202521.0921.2721.0921.27-60.68-
Mar 14, 202520.9521.1820.9121.15-60.33-
Mar 13, 202520.9020.9520.9020.94-59.73-
Mar 12, 202520.8121.0120.8121.01-59.93-
Mar 11, 202520.7820.7820.2020.20-57.62-
Mar 10, 202520.8820.8820.5420.54-58.59-
Mar 7, 202521.2221.3821.1621.38-60.98-
Mar 6, 202520.7320.7320.5220.52-58.54-
Mar 5, 202521.0221.0220.5220.60-58.78-
Mar 4, 202521.1821.1820.7620.81-59.35-
Mar 3, 202521.2421.2921.0121.01-59.93-
Feb 28, 202521.0821.0820.9321.06-60.06-
Feb 27, 202521.3221.3920.7621.39-61.00-
Feb 26, 202520.9120.9120.6120.61-58.81-
Feb 25, 202521.0821.1120.7420.85-59.48-
Feb 24, 202521.2121.2721.1221.27-60.68-
Feb 21, 202521.0321.2621.0321.26-60.65-
Feb 20, 202521.0321.0320.8520.86-59.52-
Feb 19, 202521.0521.0820.6220.62-58.82-
Feb 18, 202521.0321.0821.0121.05-60.05-
Feb 17, 202521.0421.0921.0321.09-60.18-
Feb 14, 202520.9521.1520.9521.15-60.33-
Feb 13, 202520.9520.9620.9520.96-59.79-
Feb 12, 202521.0321.0320.9520.95-59.76-
Feb 11, 202521.6321.6521.5421.54-61.45-
Feb 10, 202520.9421.0620.9421.06-60.08-
Feb 7, 202520.9020.9820.9020.98-59.85-
Feb 6, 202520.0920.1419.6420.14-57.45-
Feb 5, 202519.7319.9519.6419.94-56.87-
Feb 4, 202519.5019.5019.2919.31-55.07-
Feb 3, 202519.5319.6419.5019.58-55.86-
Jan 31, 202519.6219.6719.5719.57-55.82-
Jan 30, 202519.5319.5519.2419.24-54.88-
Jan 29, 202519.4019.4019.0519.05-54.33-
Jan 28, 202519.1519.2318.9418.94-54.02-
Jan 27, 202519.2019.3419.0719.07-54.41-
Jan 24, 202518.9419.0218.9419.02-54.27-
Jan 23, 202518.6118.9718.6018.97-54.10-
Jan 22, 202518.8718.8718.6018.60-53.06-
Jan 21, 202519.1419.1419.0819.08-54.42-
Jan 20, 202519.1019.1119.0619.06-54.38-
Jan 17, 202518.8718.8718.7818.78-53.58-
Jan 16, 202518.5118.7918.5118.79-53.59-
Jan 15, 202518.4918.5718.4918.57-52.98-
Jan 14, 202518.3818.6918.3818.62-53.10-
Jan 13, 202519.1219.1819.0719.18-54.70-
Jan 10, 202518.6918.7918.6918.79-53.60-
Jan 9, 202518.7618.9018.7618.90-53.93-
Jan 8, 202519.1319.1919.1319.19-54.75-
Jan 7, 202518.9419.0418.8319.04-54.32-
Jan 6, 202519.2619.9419.2419.94-56.88-
Jan 3, 202519.1019.1018.9418.94-54.03-
Jan 2, 202519.0019.1119.0019.05-54.35-
Dec 30, 202419.0819.0818.9018.90-53.93-
Dec 27, 202418.8818.8818.8618.88-53.85-
Dec 23, 202417.8218.2217.7317.73-50.57-
Dec 20, 202418.0718.0718.0218.02-51.40-
Dec 19, 202418.0718.0717.9717.98-51.28-
Dec 18, 202418.3418.3618.3418.34-52.32-
Dec 17, 202418.2018.2117.9617.99-51.33-
Dec 16, 202418.6918.7418.6918.74-53.47-
Dec 13, 202418.9718.9718.7718.77-53.55-
Dec 12, 202418.8718.8718.7418.86-53.81-
Dec 11, 202419.1119.3419.0419.34-55.18-
Dec 10, 202418.9319.0418.9319.04-54.33-
Dec 9, 202418.8518.8518.7418.74-53.47-
Dec 6, 202418.8618.9018.7818.89-53.90-
Dec 5, 202418.9218.9218.8218.82-53.70-
Dec 4, 202418.9718.9718.8918.94-54.03-
Dec 3, 202419.1919.3219.1519.24-54.89-
Dec 2, 202419.0919.2419.0919.24-54.88-
Nov 29, 202419.0419.0819.0319.08-54.44-
Nov 28, 202418.9518.9618.9118.95-54.07-
Nov 27, 202418.7718.7918.7418.77-53.55-
Nov 26, 202418.7418.8218.7418.82-53.68-
Nov 25, 202418.8718.8818.8518.85-53.76-
Nov 22, 202419.0519.1719.0519.17-54.69-
Nov 21, 202418.8118.9618.8118.96-54.07-
Nov 20, 202418.7418.8218.7418.82-53.70-
Nov 19, 202418.9619.1518.9619.15-54.63-
Nov 18, 202419.1619.3819.1119.36-55.23-
Nov 15, 202418.7418.7518.7418.75-53.49-
Nov 14, 202418.5018.8418.5018.84-53.76-
Nov 13, 202418.7418.7518.7418.75-53.48-
Nov 12, 202419.0719.0819.0119.01-54.24-
Nov 11, 202419.0119.0919.0119.09-54.45-
Nov 8, 202419.2319.3919.2319.39-55.32-
Nov 7, 202419.1719.4419.1419.34-55.18-
Nov 6, 202418.5518.7418.5318.74-53.47-
Nov 5, 202418.2218.2318.2018.20-51.91-
Nov 4, 202418.4718.5018.4418.46-52.65-
Nov 1, 202418.2018.4518.2018.44-52.59-
Oct 31, 202418.5318.5317.7717.80-50.7760
Oct 30, 202418.5218.6318.5218.53-52.87-
Oct 29, 202418.3518.6418.3518.64-53.18-
Oct 28, 202418.2018.3518.2018.35-52.33-
Oct 25, 202418.2518.2518.2518.25-52.06-
Oct 24, 202418.2518.2518.2518.25-52.05-
Oct 23, 202418.2118.2518.1818.24-52.04-
Oct 22, 202418.6018.6018.2918.33-52.30-
Oct 21, 202418.5918.5918.5918.59-53.04-
Oct 18, 202418.5118.5618.5118.56-52.95-
Oct 17, 202418.6619.1618.6618.88-53.86-
Oct 16, 202418.5418.6718.5418.64-53.17-
Oct 15, 202418.9418.9418.5418.54-52.90-
Oct 14, 202419.1719.1719.1219.12-54.54-
Oct 11, 202419.1119.1719.1119.17-54.69-
Oct 10, 202419.1119.1918.9419.19-54.75-
Oct 9, 202419.1119.1119.1119.11-54.53-
Oct 8, 202419.4019.6519.4019.65-56.05-
Oct 7, 202419.5419.5419.3719.38-55.29-
Oct 4, 202420.0020.0619.9720.06-57.21-
Oct 3, 202419.7019.9519.5619.94-56.89-
Oct 2, 202420.0020.1219.9820.12-57.40-
Oct 1, 202419.7219.9619.6119.61-55.95-
Sep 30, 202419.9419.9719.8019.85-56.62-
Sep 27, 2024 0.493744 Dividend
Sep 27, 202419.6519.6519.1719.17-54.69-
Sep 26, 202419.9920.2219.9920.22170.53-
Sep 25, 202419.9220.0119.9220.01168.76-
Sep 24, 202419.7919.8419.6619.74166.50-
Sep 23, 202419.9120.1019.9120.06169.14-
Sep 20, 202419.8219.9719.8219.93168.07-
Sep 19, 202419.4320.1119.4319.72166.31-
Sep 18, 202419.1319.2719.1319.25162.38-
Sep 17, 202418.8618.9918.8618.87159.11-
Sep 16, 202418.9919.2418.9119.24162.27-
Sep 13, 202418.9719.0018.9418.94159.72-
Sep 12, 202418.7519.0618.7419.06160.76-
Sep 11, 202418.7318.8918.6418.89159.30-
Sep 10, 202419.1519.2419.0819.24162.28-
Sep 9, 202419.4619.4619.3419.34163.13-
Sep 6, 202419.1519.1519.0419.04160.60-
Sep 5, 202419.5420.6819.5420.68174.45-
Sep 4, 202419.4719.5419.4719.52164.63-
Sep 3, 202420.0020.0319.8519.85167.44-
Sep 2, 202420.0120.0119.9719.99168.57-
Aug 30, 202420.3720.3920.3420.34171.54-
Aug 29, 202420.1220.4020.1220.40172.01-
Aug 28, 202420.2220.3120.1720.17170.15-
Aug 27, 202419.9720.0719.9720.06169.18-
Aug 26, 202419.6819.7819.6619.66165.77-
Aug 23, 202419.6419.7119.5919.59165.18-
Aug 22, 202419.5919.6519.1919.52164.63-
Aug 21, 202419.6319.9919.6319.99168.57-
Aug 20, 202419.5819.6319.5219.52164.66-
Aug 19, 202419.9019.9419.8719.94168.17-
Aug 16, 202419.7119.7419.6319.70166.11-
Aug 15, 202419.6619.8619.5819.74166.48-
Aug 14, 202419.5419.5419.3119.38163.45-
Aug 13, 202419.3619.5319.2919.53164.68-
Aug 12, 202419.6719.9619.6319.96168.32-
Aug 9, 202419.4620.0119.4619.71166.23-
Aug 8, 202419.2219.5419.2219.35163.23-
Aug 7, 202419.3319.4719.1819.18161.76-
Aug 6, 202418.8018.9118.6618.91159.50-
Aug 5, 202418.3418.3418.1418.14153.02-
Aug 2, 202419.6319.6319.1519.24162.30-
Aug 1, 202419.9719.9819.2319.23162.16-
Jul 31, 202419.5519.7919.5219.67165.86-
Jul 30, 202419.1219.1718.8718.87159.18-
Jul 29, 202419.0619.1019.0519.06160.75-
Jul 26, 202418.8219.0418.8219.04160.55-
Jul 25, 202419.2119.2418.9119.23162.21-
Jul 24, 202419.2819.2819.1419.14161.46-
Jul 23, 202419.2419.3919.2419.39163.53-
Jul 22, 202419.2419.5419.2419.54164.80-
Jul 19, 202419.3019.3019.2419.24162.30-
Jul 18, 202419.6719.6819.6019.60165.32-
Jul 17, 202419.6119.7619.6019.76166.63-
Jul 16, 202419.6019.6219.6019.62165.50-
Jul 15, 202419.7819.8219.7419.82167.17-
Jul 12, 202419.6819.8619.6619.81167.11-
Jul 11, 202419.6019.6019.6019.60165.32-
Jul 10, 202419.6019.6519.6019.65165.76-
Jul 9, 202419.4319.6519.3819.65165.71-
Jul 8, 202419.4019.4419.3819.44163.94-
Jul 5, 202419.6719.6919.6319.69166.09-
Jul 4, 202419.8920.2419.8620.24170.66-
Jul 3, 202419.6619.6619.5919.63165.54-
Jul 2, 202419.9420.0619.6420.06169.18-
Jul 1, 202419.9419.9419.9419.94168.20-
Jun 28, 202419.5020.0319.4820.03168.97100
Jun 27, 202419.6019.6819.6019.62165.44-
Jun 26, 202419.4819.5919.3319.59165.23-
Jun 25, 202419.5419.5819.5319.57165.01-
Jun 24, 202419.2919.3119.2919.29162.70-
Jun 21, 202419.3319.3919.2719.28162.64-
Jun 20, 202419.4819.5119.3919.39163.56-
Jun 19, 202419.5019.5119.3819.39163.50-
Jun 18, 202419.3319.7719.2819.77166.74-
Jun 17, 202419.3619.4119.3319.41163.70-
Jun 14, 202419.4319.4419.4019.40163.65-
Jun 13, 202419.3519.3619.2419.24162.30-
Jun 12, 202419.8319.8419.6719.81167.09-
Jun 11, 202419.7619.9719.7019.70166.15-
Jun 10, 202419.8819.9819.8119.98168.49-
Jun 7, 202419.6319.6719.5819.67165.86-
Jun 6, 202419.5219.5219.3019.30162.74-
Jun 5, 202419.3019.4119.2619.41163.72-
Jun 4, 202420.0620.1420.0620.10169.56-
Jun 3, 202419.8620.0919.8420.09169.43-
May 31, 202419.9620.0119.9019.99168.62-
May 30, 202419.4719.8819.4619.88167.70-
May 29, 202419.3719.3719.3419.34163.13-
May 28, 202419.5919.6219.5819.62165.45-
May 27, 202419.7320.0719.6920.07169.22-
May 24, 202419.3719.4519.3619.45164.05-
May 23, 202419.3419.3419.2619.26162.47-

Related Tickers

0BK.F Mitsubishi Steel Mfg. Co., Ltd.
8.85
-0.56%
 
RS6.SG Reliance Steel & Aluminum Co
257.20
-1.83%
 
VSSL.BO Vardhman Special Steels Limited
266.15
+0.95%
 
5632.T Mitsubishi Steel Mfg. Co., Ltd.
1,445.00
-0.41%
 
5411.T JFE Holdings, Inc.
1,648.50
+0.18%
 
ISSP.JK PT Steel Pipe Industry of Indonesia Tbk
296.00
+0.68%
 
SAIL.BO Steel Authority of India Limited
125.90
+0.16%
 
ASTL.TO Algoma Steel Group Inc.
7.40
-0.54%
 
X United States Steel Corporation
52.01
+21.24%
 
CLF Cleveland-Cliffs Inc.
6.48
-7.03%