thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 7.83
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
ETR:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.89 | 7.92 | 7.85 | 7.89 | - | 0.83% | 32,497 |
| Aug 20, 2026 | 7.90 | 7.91 | 7.82 | 7.83 | 7.83 | -0.13% | 63,049 |
| Aug 19, 2026 | 7.86 | 7.93 | 7.75 | 7.84 | 7.84 | 0.45% | 34,977 |
| Aug 18, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | -0.64% | 16,523 |
| Aug 17, 2026 | 7.97 | 7.97 | 7.85 | 7.85 | 7.85 | -0.76% | 33,025 |
| Aug 14, 2026 | 7.85 | 8.00 | 7.83 | 7.91 | 7.91 | -0.50% | 41,370 |
| Aug 13, 2026 | 7.81 | 8.02 | 7.73 | 7.95 | 7.95 | 2.32% | 129,678 |
| Aug 12, 2026 | 7.43 | 8.00 | 7.43 | 7.77 | 7.77 | -3.42% | 121,101 |
| Aug 11, 2026 | 7.90 | 8.15 | 7.90 | 8.05 | 8.05 | 1.13% | 44,066 |
| Aug 10, 2026 | 8.00 | 8.08 | 7.91 | 7.96 | 7.96 | -0.56% | 35,704 |
| Aug 7, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2.56% | 65,362 |
| Aug 6, 2026 | 7.68 | 7.84 | 7.54 | 7.80 | 7.80 | 1.17% | 42,443 |
| Aug 5, 2026 | 7.97 | 8.00 | 7.70 | 7.71 | 7.71 | -2.41% | 33,249 |
| Aug 4, 2026 | 7.56 | 7.99 | 7.56 | 7.90 | 7.90 | 3.54% | 59,810 |
| Aug 3, 2026 | 7.61 | 7.66 | 7.50 | 7.63 | 7.63 | 1.19% | 75,906 |
| Jul 31, 2026 | 7.89 | 7.91 | 7.50 | 7.54 | 7.54 | -3.95% | 76,423 |
| Jul 30, 2026 | 7.60 | 7.93 | 7.56 | 7.85 | 7.85 | 3.84% | 51,287 |
| Jul 29, 2026 | 7.67 | 7.71 | 7.56 | 7.56 | 7.56 | -0.46% | 52,294 |
| Jul 28, 2026 | 7.60 | 7.70 | 7.56 | 7.60 | 7.60 | -0.07% | 26,428 |
| Jul 27, 2026 | 7.64 | 7.72 | 7.56 | 7.60 | 7.60 | 0.46% | 44,720 |
| Jul 24, 2026 | 7.73 | 7.75 | 7.57 | 7.57 | 7.57 | -1.30% | 28,566 |
| Jul 23, 2026 | 7.82 | 7.93 | 7.67 | 7.67 | 7.67 | -2.42% | 32,173 |
| Jul 22, 2026 | 7.77 | 7.94 | 7.66 | 7.86 | 7.86 | 1.75% | 57,029 |
| Jul 21, 2026 | 7.58 | 7.80 | 7.51 | 7.72 | 7.72 | 1.45% | 38,808 |
| Jul 20, 2026 | 7.47 | 7.72 | 7.47 | 7.61 | 7.61 | 1.20% | 36,375 |
| Jul 17, 2026 | 7.45 | 7.62 | 7.45 | 7.52 | 7.52 | -0.73% | 32,368 |
| Jul 16, 2026 | 7.45 | 7.64 | 7.45 | 7.58 | 7.58 | 1.68% | 60,041 |
| Jul 15, 2026 | 7.47 | 7.60 | 7.45 | 7.45 | 7.45 | -0.73% | 41,755 |
| Jul 14, 2026 | 7.53 | 7.61 | 7.40 | 7.51 | 7.51 | -0.79% | 55,876 |
| Jul 13, 2026 | 7.53 | 7.66 | 7.45 | 7.57 | 7.57 | 0.46% | 35,853 |
| Jul 10, 2026 | 7.60 | 7.62 | 7.48 | 7.53 | 7.53 | 0.20% | 37,106 |
| Jul 9, 2026 | 7.48 | 7.62 | 7.40 | 7.52 | 7.52 | 1.28% | 55,464 |
| Jul 8, 2026 | 7.56 | 7.70 | 7.42 | 7.42 | 7.42 | -1.85% | 85,038 |
| Jul 7, 2026 | 7.76 | 7.76 | 7.53 | 7.56 | 7.56 | -2.20% | 61,830 |
| Jul 6, 2026 | 7.63 | 7.73 | 7.52 | 7.73 | 7.73 | 1.64% | 35,029 |
| Jul 3, 2026 | 7.53 | 7.71 | 7.45 | 7.61 | 7.61 | 1.20% | 65,854 |
| Jul 2, 2026 | 7.38 | 7.56 | 7.24 | 7.52 | 7.52 | 2.59% | 51,877 |
| Jul 1, 2026 | 7.24 | 7.45 | 7.23 | 7.33 | 7.33 | 0.76% | 40,052 |
| Jun 30, 2026 | 6.99 | 7.29 | 6.91 | 7.27 | 7.27 | 5.29% | 82,365 |
| Jun 29, 2026 | 7.14 | 7.26 | 6.87 | 6.91 | 6.91 | -2.47% | 165,120 |
| Jun 26, 2026 | 7.36 | 7.36 | 7.05 | 7.08 | 7.08 | -3.48% | 95,946 |
| Jun 25, 2026 | 7.20 | 7.37 | 7.18 | 7.34 | 7.34 | 1.38% | 90,373 |
| Jun 24, 2026 | 7.54 | 7.54 | 7.24 | 7.24 | 7.24 | -3.60% | 145,735 |
| Jun 23, 2026 | 7.60 | 7.61 | 7.48 | 7.51 | 7.51 | -1.44% | 112,947 |
| Jun 22, 2026 | 7.79 | 7.80 | 7.48 | 7.62 | 7.62 | -1.49% | 207,286 |
| Jun 19, 2026 | 7.86 | 7.95 | 7.66 | 7.73 | 7.73 | -1.65% | 104,938 |
| Jun 18, 2026 | 7.94 | 8.00 | 7.81 | 7.86 | 7.86 | -1.32% | 56,946 |
| Jun 17, 2026 | 7.90 | 7.97 | 7.75 | 7.97 | 7.97 | 1.40% | 62,142 |
| Jun 16, 2026 | 7.86 | 7.97 | 7.77 | 7.86 | 7.86 | 0.13% | 105,643 |
| Jun 15, 2026 | 7.88 | 8.10 | 7.84 | 7.85 | 7.85 | -1.69% | 62,162 |