thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 8.57
-0.03 (-0.29%)
May 28, 2026, 5:35 PM CET
ETR:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.63 | 8.66 | 8.60 | 8.62 | - | 0.35% | 113,825 |
| May 27, 2026 | 8.91 | 8.99 | 8.59 | 8.59 | 8.59 | -3.16% | 113,525 |
| May 26, 2026 | 8.83 | 9.04 | 8.76 | 8.87 | 8.87 | 0.17% | 121,390 |
| May 25, 2026 | 8.70 | 8.93 | 8.58 | 8.86 | 8.86 | 2.73% | 75,773 |
| May 22, 2026 | 8.32 | 8.63 | 8.32 | 8.62 | 8.62 | 4.48% | 112,347 |
| May 21, 2026 | 8.44 | 8.53 | 8.22 | 8.25 | 8.25 | -1.73% | 58,880 |
| May 20, 2026 | 8.26 | 8.52 | 8.25 | 8.40 | 8.40 | 1.88% | 74,120 |
| May 19, 2026 | 8.28 | 8.53 | 8.24 | 8.24 | 8.24 | 1.67% | 128,247 |
| May 18, 2026 | 8.43 | 8.67 | 8.11 | 8.11 | 8.11 | -4.48% | 355,428 |
| May 15, 2026 | 8.66 | 8.70 | 8.43 | 8.49 | 8.49 | -3.85% | 110,209 |
| May 14, 2026 | 8.62 | 9.20 | 8.60 | 8.83 | 8.83 | 3.16% | 197,038 |
| May 13, 2026 | 8.20 | 8.58 | 8.20 | 8.56 | 8.56 | 4.65% | 137,628 |
| May 12, 2026 | 8.48 | 8.60 | 8.10 | 8.18 | 8.18 | 0.99% | 119,020 |
| May 11, 2026 | 8.10 | 8.23 | 8.00 | 8.10 | 8.10 | -0.92% | 73,221 |
| May 8, 2026 | 8.25 | 8.29 | 8.17 | 8.17 | 8.17 | -1.68% | 75,582 |
| May 7, 2026 | 8.51 | 8.62 | 8.24 | 8.31 | 8.31 | -1.71% | 110,616 |
| May 6, 2026 | 8.64 | 8.65 | 8.36 | 8.46 | 8.46 | -1.23% | 77,471 |
| May 5, 2026 | 8.50 | 8.58 | 8.44 | 8.56 | 8.56 | 1.36% | 55,809 |
| May 4, 2026 | 8.79 | 8.86 | 8.40 | 8.45 | 8.45 | -3.21% | 110,145 |
| Apr 30, 2026 | 8.21 | 8.84 | 8.16 | 8.73 | 8.73 | 6.53% | 185,657 |
| Apr 29, 2026 | 8.15 | 8.23 | 7.97 | 8.19 | 8.19 | 1.42% | 111,173 |
| Apr 28, 2026 | 8.25 | 8.37 | 8.06 | 8.08 | 8.08 | -2.59% | 36,687 |
| Apr 27, 2026 | 8.33 | 8.37 | 7.97 | 8.29 | 8.29 | -1.07% | 145,404 |
| Apr 24, 2026 | 8.72 | 8.72 | 8.30 | 8.38 | 8.38 | -2.50% | 117,754 |
| Apr 23, 2026 | 8.47 | 8.60 | 8.42 | 8.60 | 8.60 | 1.54% | 77,336 |
| Apr 22, 2026 | 8.57 | 8.64 | 8.37 | 8.47 | 8.47 | -0.82% | 63,909 |
| Apr 21, 2026 | 8.70 | 9.04 | 8.52 | 8.54 | 8.54 | -0.99% | 113,505 |
| Apr 20, 2026 | 8.39 | 8.67 | 8.31 | 8.62 | 8.62 | 1.47% | 116,523 |
| Apr 17, 2026 | 8.31 | 8.53 | 8.27 | 8.50 | 8.50 | 2.60% | 133,347 |
| Apr 16, 2026 | 8.29 | 8.36 | 8.26 | 8.28 | 8.28 | -0.06% | 29,356 |
| Apr 15, 2026 | 8.31 | 8.39 | 8.21 | 8.29 | 8.29 | -0.12% | 34,402 |
| Apr 14, 2026 | 8.30 | 8.41 | 8.24 | 8.30 | 8.30 | 0.85% | 38,326 |
| Apr 13, 2026 | 8.26 | 8.28 | 8.14 | 8.23 | 8.23 | -1.32% | 49,684 |
| Apr 10, 2026 | 8.10 | 8.47 | 8.04 | 8.34 | 8.34 | 3.67% | 96,843 |
| Apr 9, 2026 | 8.18 | 8.18 | 7.94 | 8.04 | 8.04 | -2.31% | 74,094 |
| Apr 8, 2026 | 8.51 | 8.51 | 8.11 | 8.23 | 8.23 | 4.44% | 79,875 |
| Apr 7, 2026 | 8.20 | 8.35 | 7.79 | 7.88 | 7.88 | -4.60% | 66,446 |
| Apr 2, 2026 | 8.27 | 8.31 | 8.07 | 8.26 | 8.26 | -0.96% | 40,012 |
| Apr 1, 2026 | 8.35 | 8.44 | 8.21 | 8.34 | 8.34 | 1.96% | 61,907 |
| Mar 31, 2026 | 8.11 | 8.25 | 8.06 | 8.18 | 8.18 | 0.93% | 52,446 |
| Mar 30, 2026 | 8.03 | 8.17 | 7.90 | 8.11 | 8.11 | 0.37% | 84,533 |
| Mar 27, 2026 | 8.21 | 8.21 | 7.98 | 8.08 | 8.08 | -2.30% | 50,765 |
| Mar 26, 2026 | 8.84 | 8.84 | 8.27 | 8.27 | 8.27 | -5.60% | 105,098 |
| Mar 25, 2026 | 8.38 | 8.81 | 8.38 | 8.76 | 8.76 | 5.55% | 136,481 |
| Mar 24, 2026 | 8.07 | 8.39 | 7.94 | 8.30 | 8.30 | 3.69% | 90,670 |
| Mar 23, 2026 | 7.80 | 8.14 | 7.45 | 8.00 | 8.00 | 3.09% | 136,705 |
| Mar 20, 2026 | 7.84 | 8.00 | 7.62 | 7.76 | 7.76 | -1.90% | 181,448 |
| Mar 19, 2026 | 8.08 | 8.25 | 7.80 | 7.91 | 7.91 | -3.42% | 146,467 |
| Mar 18, 2026 | 7.98 | 8.41 | 7.65 | 8.19 | 8.19 | -4.32% | 411,828 |
| Mar 17, 2026 | 8.17 | 8.62 | 8.00 | 8.56 | 8.56 | 5.68% | 147,673 |