thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 8.46
-0.33 (-3.70%)
Nov 7, 2025, 5:35 PM CET
ETR:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.82 | 8.96 | 8.52 | 8.56 | 8.56 | -2.62% | 42,652 |
| Nov 6, 2025 | 8.94 | 9.07 | 8.76 | 8.79 | 8.79 | -0.34% | 85,100 |
| Nov 5, 2025 | 9.07 | 9.11 | 8.82 | 8.82 | 8.82 | -3.61% | 77,353 |
| Nov 4, 2025 | 8.88 | 9.18 | 8.76 | 9.15 | 9.15 | 2.92% | 99,285 |
| Nov 3, 2025 | 9.02 | 9.10 | 8.89 | 8.89 | 8.89 | -0.56% | 85,001 |
| Oct 31, 2025 | 9.13 | 9.21 | 8.94 | 8.94 | 8.94 | -1.43% | 90,906 |
| Oct 30, 2025 | 9.46 | 9.47 | 9.00 | 9.07 | 9.07 | -2.99% | 139,464 |
| Oct 29, 2025 | 9.44 | 9.44 | 9.31 | 9.35 | 9.35 | -0.11% | 77,929 |
| Oct 28, 2025 | 9.34 | 9.44 | 9.27 | 9.36 | 9.36 | -0.53% | 86,391 |
| Oct 27, 2025 | 9.56 | 9.68 | 9.24 | 9.41 | 9.41 | - | 120,418 |
| Oct 24, 2025 | 9.63 | 9.79 | 9.33 | 9.41 | 9.41 | -1.47% | 138,667 |
| Oct 23, 2025 | 9.70 | 9.96 | 9.55 | 9.55 | 9.55 | -2.25% | 122,669 |
| Oct 22, 2025 | 10.28 | 10.32 | 9.45 | 9.77 | 9.77 | -8.00% | 342,288 |
| Oct 21, 2025 | 10.90 | 10.90 | 10.52 | 10.62 | 10.62 | -2.66% | 80,913 |
| Oct 20, 2025 | 11.22 | 11.42 | 10.90 | 10.91 | 10.91 | -2.06% | 66,827 |
| Oct 17, 2025 | 11.22 | 11.42 | 10.85 | 11.14 | 11.14 | -2.45% | 142,213 |
| Oct 16, 2025 | 11.18 | 11.58 | 11.01 | 11.42 | 11.42 | 1.60% | 168,690 |
| Oct 15, 2025 | 10.62 | 11.30 | 10.62 | 11.24 | 11.24 | 6.64% | 146,099 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.45 | 10.54 | 10.54 | -4.44% | 103,055 |
| Oct 13, 2025 | 10.93 | 11.28 | 10.89 | 11.03 | 11.03 | 0.36% | 112,032 |
| Oct 10, 2025 | 11.46 | 11.46 | 10.96 | 10.99 | 10.99 | -3.85% | 82,856 |
| Oct 9, 2025 | 11.41 | 11.65 | 11.19 | 11.43 | 11.43 | 1.06% | 74,923 |
| Oct 8, 2025 | 11.26 | 11.50 | 11.22 | 11.31 | 11.31 | -0.44% | 74,029 |
| 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 |