thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 11.40
+0.04 (0.35%)
Oct 8, 2025, 2:44 PM CET
ETR:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.58 | 11.90 | 11.36 | 11.36 | 11.36 | -2.49% | 174,922 |
| Oct 6, 2025 | 10.92 | 11.71 | 10.84 | 11.65 | 11.65 | 6.39% | 318,087 |
| Oct 3, 2025 | 10.89 | 10.95 | 10.73 | 10.95 | 10.95 | 1.30% | 49,930 |
| Oct 2, 2025 | 10.98 | 11.09 | 10.67 | 10.81 | 10.81 | -1.19% | 156,231 |
| Oct 1, 2025 | 10.28 | 10.94 | 10.23 | 10.94 | 10.94 | 6.01% | 92,007 |
| Sep 30, 2025 | 10.55 | 10.72 | 10.22 | 10.32 | 10.32 | -1.53% | 105,209 |
| Sep 29, 2025 | 10.74 | 11.19 | 10.21 | 10.48 | 10.48 | -1.50% | 208,264 |
| Sep 26, 2025 | 10.23 | 10.68 | 10.23 | 10.64 | 10.64 | 3.30% | 96,681 |
| Sep 25, 2025 | 10.56 | 10.67 | 10.26 | 10.30 | 10.30 | -2.28% | 72,886 |
| Sep 24, 2025 | 10.63 | 10.80 | 10.36 | 10.54 | 10.54 | -1.50% | 106,485 |
| Sep 23, 2025 | 9.97 | 10.85 | 9.97 | 10.70 | 10.70 | 7.21% | 294,277 |
| Sep 22, 2025 | 10.09 | 10.26 | 9.96 | 9.98 | 9.98 | -1.77% | 52,911 |
| Sep 19, 2025 | 10.11 | 10.34 | 10.00 | 10.16 | 10.16 | 0.59% | 346,504 |
| Sep 18, 2025 | 9.93 | 10.40 | 9.90 | 10.10 | 10.10 | 2.02% | 156,685 |
| Sep 17, 2025 | 9.90 | 9.94 | 9.75 | 9.90 | 9.90 | 0.51% | 60,415 |
| Sep 16, 2025 | 9.81 | 10.06 | 9.73 | 9.85 | 9.85 | 1.03% | 129,757 |
| Sep 15, 2025 | 9.80 | 9.96 | 9.65 | 9.75 | 9.75 | -0.41% | 145,665 |
| Sep 12, 2025 | 9.60 | 9.81 | 9.37 | 9.79 | 9.79 | 1.98% | 89,325 |
| Sep 11, 2025 | 9.46 | 9.65 | 9.39 | 9.60 | 9.60 | 1.91% | 94,752 |
| Sep 10, 2025 | 9.29 | 9.51 | 9.29 | 9.42 | 9.42 | 1.18% | 59,002 |
| Sep 9, 2025 | 9.53 | 9.54 | 9.26 | 9.31 | 9.31 | -2.31% | 69,716 |
| Sep 8, 2025 | 9.31 | 9.68 | 9.30 | 9.53 | 9.53 | 3.14% | 94,292 |
| Sep 5, 2025 | 9.13 | 9.43 | 9.13 | 9.24 | 9.24 | 2.33% | 65,188 |
| Sep 4, 2025 | 9.17 | 9.20 | 9.01 | 9.03 | 9.03 | -0.55% | 59,877 |
| Sep 3, 2025 | 8.90 | 9.27 | 8.90 | 9.08 | 9.08 | 1.34% | 56,804 |
| Sep 2, 2025 | 9.02 | 9.12 | 8.90 | 8.96 | 8.96 | -0.67% | 71,787 |
| Sep 1, 2025 | 9.09 | 9.18 | 9.00 | 9.02 | 9.02 | -0.55% | 38,605 |
| Aug 29, 2025 | 9.35 | 9.37 | 9.07 | 9.07 | 9.07 | -1.84% | 81,214 |
| Aug 28, 2025 | 9.00 | 9.55 | 9.00 | 9.24 | 9.24 | 2.67% | 135,691 |
| Aug 27, 2025 | 9.12 | 9.17 | 9.00 | 9.00 | 9.00 | -0.55% | 72,460 |
| Aug 26, 2025 | 9.09 | 9.15 | 8.99 | 9.05 | 9.05 | -1.09% | 54,661 |
| Aug 25, 2025 | 9.26 | 9.31 | 9.10 | 9.15 | 9.15 | -1.19% | 59,048 |
| Aug 22, 2025 | 9.06 | 9.40 | 9.01 | 9.26 | 9.26 | 2.66% | 78,504 |
| Aug 21, 2025 | 9.11 | 9.12 | 9.01 | 9.02 | 9.02 | -0.88% | 31,867 |
| Aug 20, 2025 | 9.23 | 9.26 | 9.09 | 9.10 | 9.10 | -1.30% | 65,251 |
| Aug 19, 2025 | 9.15 | 9.38 | 9.07 | 9.22 | 9.22 | 0.99% | 78,597 |
| Aug 18, 2025 | 9.06 | 9.13 | 8.89 | 9.13 | 9.13 | 0.44% | 135,608 |
| Aug 15, 2025 | 9.15 | 9.30 | 9.00 | 9.09 | 9.09 | -0.33% | 99,489 |
| Aug 14, 2025 | 9.38 | 9.56 | 9.11 | 9.12 | 9.12 | -3.49% | 64,019 |
| Aug 13, 2025 | 9.68 | 9.72 | 9.35 | 9.45 | 9.45 | -2.78% | 190,092 |
| Aug 12, 2025 | 9.54 | 9.77 | 9.48 | 9.72 | 9.72 | 1.89% | 107,935 |
| Aug 11, 2025 | 10.04 | 10.04 | 9.54 | 9.54 | 9.54 | -4.41% | 72,200 |
| Aug 8, 2025 | 10.02 | 10.15 | 9.92 | 9.98 | 9.98 | 1.42% | 96,223 |
| Aug 7, 2025 | 9.65 | 10.00 | 9.61 | 9.84 | 9.84 | 2.07% | 53,683 |
| Aug 6, 2025 | 9.95 | 10.19 | 9.60 | 9.64 | 9.64 | -2.03% | 79,684 |
| Aug 5, 2025 | 9.55 | 9.96 | 9.55 | 9.84 | 9.84 | 3.47% | 83,660 |
| Aug 4, 2025 | 9.84 | 9.91 | 9.35 | 9.51 | 9.51 | -1.55% | 133,394 |
| Aug 1, 2025 | 10.40 | 10.45 | 9.66 | 9.66 | 9.66 | -8.09% | 185,427 |
| Jul 31, 2025 | 10.49 | 10.58 | 10.32 | 10.51 | 10.51 | 0.77% | 115,612 |
| Jul 30, 2025 | 10.80 | 10.90 | 10.40 | 10.43 | 10.43 | -3.87% | 100,272 |