thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 8.67
-0.09 (-0.97%)
Oct 1, 2026, 5:35 PM CET
ETR:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.64 | 8.80 | 8.53 | 8.60 | 8.60 | -1.77% | 57,214 |
| Sep 30, 2026 | 8.41 | 8.78 | 8.41 | 8.76 | 8.76 | 4.04% | 100,504 |
| Sep 29, 2026 | 8.40 | 8.55 | 8.26 | 8.42 | 8.42 | -0.71% | 67,360 |
| Sep 28, 2026 | 8.43 | 8.51 | 8.33 | 8.48 | 8.48 | 1.32% | 74,286 |
| Sep 25, 2026 | 8.06 | 8.39 | 7.95 | 8.37 | 8.37 | 4.63% | 28,492 |
| Sep 24, 2026 | 8.23 | 8.34 | 7.87 | 8.00 | 8.00 | -3.67% | 104,347 |
| Sep 23, 2026 | 8.33 | 8.46 | 8.20 | 8.30 | 8.30 | 0.36% | 51,571 |
| Sep 22, 2026 | 8.41 | 8.41 | 8.12 | 8.27 | 8.27 | -1.55% | 49,790 |
| Sep 21, 2026 | 8.43 | 8.48 | 8.27 | 8.40 | 8.40 | 0.36% | 69,641 |
| Sep 18, 2026 | 8.34 | 8.44 | 8.14 | 8.37 | 8.37 | 0.24% | 93,198 |
| Sep 17, 2026 | 8.10 | 8.36 | 8.10 | 8.35 | 8.35 | 3.34% | 86,605 |
| Sep 16, 2026 | 7.94 | 8.10 | 7.93 | 8.08 | 8.08 | 1.76% | 47,443 |
| Sep 15, 2026 | 7.93 | 7.98 | 7.85 | 7.94 | 7.94 | -0.13% | 43,387 |
| Sep 14, 2026 | 8.00 | 8.07 | 7.92 | 7.95 | 7.95 | -0.50% | 42,108 |
| Sep 11, 2026 | 7.96 | 8.02 | 7.89 | 7.99 | 7.99 | 1.14% | 40,747 |
| Sep 10, 2026 | 7.82 | 8.03 | 7.82 | 7.90 | 7.90 | 0.25% | 39,421 |
| Sep 9, 2026 | 7.92 | 8.00 | 7.85 | 7.88 | 7.88 | -0.82% | 18,875 |
| Sep 8, 2026 | 8.00 | 8.03 | 7.93 | 7.95 | 7.95 | -0.38% | 13,098 |
| Sep 7, 2026 | 7.95 | 8.05 | 7.93 | 7.98 | 7.98 | 0.19% | 23,278 |
| Sep 4, 2026 | 8.00 | 8.07 | 7.93 | 7.96 | 7.96 | 0.51% | 52,454 |
| Sep 3, 2026 | 7.84 | 8.00 | 7.84 | 7.92 | 7.92 | 0.25% | 29,366 |
| Sep 2, 2026 | 7.77 | 7.99 | 7.72 | 7.90 | 7.90 | 1.09% | 45,867 |
| Sep 1, 2026 | 8.07 | 8.07 | 7.80 | 7.82 | 7.82 | -3.64% | 87,989 |
| Aug 31, 2026 | 7.84 | 8.11 | 7.84 | 8.11 | 8.11 | 2.98% | 312,531 |
| Aug 28, 2026 | 7.92 | 8.08 | 7.84 | 7.88 | 7.88 | -0.32% | 70,146 |
| Aug 27, 2026 | 7.84 | 8.00 | 7.84 | 7.90 | 7.90 | - | 42,641 |
| Aug 26, 2026 | 7.74 | 7.95 | 7.74 | 7.90 | 7.90 | 1.28% | 96,430 |
| Aug 25, 2026 | 7.74 | 7.89 | 7.74 | 7.80 | 7.80 | - | 54,978 |
| Aug 24, 2026 | 7.85 | 7.90 | 7.77 | 7.80 | 7.80 | -0.32% | 58,496 |
| Aug 21, 2026 | 7.89 | 7.92 | 7.83 | 7.83 | 7.83 | - | 48,079 |
| 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 |