thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 8.37
-0.13 (-1.53%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.43 | 8.55 | 8.30 | 8.50 | - | -2.41% | 100,283 |
| Jun 1, 2026 | 8.77 | 8.77 | 8.71 | 8.71 | 8.71 | 0.64% | 936 |
| May 29, 2026 | 8.60 | 8.68 | 8.60 | 8.66 | 8.66 | 1.29% | 1,409 |
| May 28, 2026 | 8.57 | 8.63 | 8.55 | 8.55 | 8.55 | -2.51% | 200 |
| May 27, 2026 | 8.85 | 8.92 | 8.77 | 8.77 | 8.77 | -1.52% | 220 |
| May 26, 2026 | 8.80 | 9.01 | 8.80 | 8.90 | 8.90 | 2.65% | 310 |
| May 25, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% | - |
| May 22, 2026 | 8.25 | 8.69 | 8.25 | 8.69 | 8.69 | 3.58% | 80 |
| May 21, 2026 | 8.39 | 8.52 | 8.39 | 8.39 | 8.39 | 1.02% | 1,300 |
| May 20, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.91% | - |
| May 19, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.73% | - |
| May 18, 2026 | 8.45 | 8.61 | 8.17 | 8.17 | 8.17 | -4.50% | 3,334 |
| May 15, 2026 | 8.75 | 8.75 | 8.56 | 8.56 | 8.56 | -2.23% | 64 |
| May 14, 2026 | 8.51 | 8.76 | 8.51 | 8.75 | 8.75 | 3.18% | 600 |
| May 13, 2026 | 8.17 | 8.48 | 8.17 | 8.48 | 8.48 | 3.73% | 600 |
| May 12, 2026 | 8.44 | 8.44 | 8.18 | 8.18 | 8.18 | 1.87% | 123 |
| May 11, 2026 | 8.18 | 8.21 | 8.03 | 8.03 | 8.03 | -2.79% | 2,911 |
| May 8, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.49% | - |
| May 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.12% | 191 |
| May 6, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.24% | 1,000 |
| May 5, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -0.06% | 60 |
| May 4, 2026 | 8.60 | 8.61 | 8.50 | 8.50 | 8.50 | 1.49% | 1,527 |
| Apr 30, 2026 | 8.13 | 8.38 | 8.13 | 8.38 | 8.38 | 3.78% | 350 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.12% | - |
| Apr 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.06% | - |
| Apr 27, 2026 | 8.18 | 8.20 | 8.00 | 8.00 | 8.00 | -4.48% | 719 |
| Apr 24, 2026 | 8.55 | 8.55 | 8.38 | 8.38 | 8.38 | -1.35% | 200 |
| Apr 23, 2026 | 8.42 | 8.55 | 8.42 | 8.49 | 8.49 | 1.07% | 890 |
| Apr 22, 2026 | 8.49 | 8.50 | 8.40 | 8.40 | 8.40 | -2.27% | 1,150 |
| Apr 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 20, 2026 | 8.41 | 8.70 | 8.41 | 8.70 | 8.70 | 2.29% | 30 |
| Apr 17, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 2.47% | 1,020 |
| Apr 16, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.67% | 23 |
| Apr 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | - |
| Apr 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.66% | - |
| Apr 13, 2026 | 8.28 | 8.31 | 8.25 | 8.31 | 8.31 | 3.94% | 1,800 |
| Apr 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.26% | - |
| Apr 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.06% | - |
| Apr 8, 2026 | 8.25 | 8.35 | 8.15 | 8.18 | 8.18 | 4.74% | 450 |
| Apr 7, 2026 | 8.22 | 8.29 | 7.81 | 7.81 | 7.81 | -5.51% | 760 |
| Apr 2, 2026 | 8.24 | 8.28 | 8.06 | 8.27 | 8.27 | 0.12% | 1,250 |
| Apr 1, 2026 | 8.27 | 8.29 | 8.26 | 8.26 | 8.26 | 2.61% | 559 |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% | - |
| Mar 30, 2026 | 8.02 | 8.09 | 7.93 | 8.09 | 8.09 | -1.88% | 135 |
| Mar 27, 2026 | 8.24 | 8.25 | 8.24 | 8.24 | 8.24 | -4.68% | 868 |
| Mar 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.75% | - |
| Mar 25, 2026 | 8.25 | 8.71 | 8.25 | 8.71 | 8.71 | 5.96% | 350 |
| Mar 24, 2026 | 7.97 | 8.22 | 7.97 | 8.22 | 8.22 | 8.73% | 325 |
| Mar 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.87% | 1,500 |
| Mar 20, 2026 | 7.92 | 7.92 | 7.50 | 7.50 | 7.50 | -5.49% | 33,930 |