thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 7.63
+0.03 (0.39%)
Jul 28, 2026, 2:58 PM CET
ETR:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.60 | 7.68 | 7.56 | 7.66 | - | 0.72% | 7,304 |
| 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 |
| Jun 12, 2026 | 7.85 | 8.14 | 7.83 | 7.98 | 7.98 | 2.44% | 114,438 |
| Jun 11, 2026 | 7.77 | 7.91 | 7.72 | 7.79 | 7.79 | 0.26% | 106,372 |
| Jun 10, 2026 | 7.62 | 7.92 | 7.50 | 7.77 | 7.77 | 2.37% | 129,338 |
| Jun 9, 2026 | 7.91 | 7.95 | 7.59 | 7.59 | 7.59 | -3.98% | 150,520 |
| Jun 8, 2026 | 8.06 | 8.11 | 7.81 | 7.91 | 7.91 | -1.68% | 148,776 |
| Jun 5, 2026 | 8.30 | 8.41 | 8.03 | 8.04 | 8.04 | -3.07% | 99,617 |
| Jun 4, 2026 | 8.35 | 8.43 | 8.24 | 8.30 | 8.30 | -0.90% | 42,327 |
| Jun 3, 2026 | 8.44 | 8.50 | 8.30 | 8.37 | 8.37 | -1.53% | 62,728 |
| Jun 2, 2026 | 8.43 | 8.55 | 8.30 | 8.50 | 8.50 | 1.01% | 126,334 |
| Jun 1, 2026 | 8.77 | 8.80 | 8.38 | 8.42 | 8.42 | -3.50% | 102,512 |
| May 29, 2026 | 8.61 | 8.73 | 8.56 | 8.72 | 8.72 | 1.81% | 154,219 |
| May 28, 2026 | 8.63 | 8.71 | 8.51 | 8.57 | 8.57 | -0.29% | 105,031 |
| 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 |